Fosun International Limited (0656.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.240 | 4.280 | 4.160 | 4.250 | 4.250 | 3,672,297 |
| 18 Apr 2024 | 4.310 | 4.320 | 4.220 | 4.270 | 4.270 | 2,730,772 |
| 17 Apr 2024 | 4.190 | 4.280 | 4.190 | 4.240 | 4.240 | 1,796,120 |
| 16 Apr 2024 | 4.220 | 4.270 | 4.190 | 4.220 | 4.220 | 2,377,649 |
| 15 Apr 2024 | 4.290 | 4.350 | 4.260 | 4.290 | 4.290 | 2,170,170 |
| 12 Apr 2024 | 4.370 | 4.410 | 4.300 | 4.330 | 4.330 | 1,343,000 |
| 11 Apr 2024 | 4.380 | 4.410 | 4.330 | 4.370 | 4.370 | 2,214,356 |
| 10 Apr 2024 | 4.360 | 4.500 | 4.360 | 4.460 | 4.460 | 3,252,566 |
| 09 Apr 2024 | 4.300 | 4.460 | 4.300 | 4.430 | 4.430 | 1,548,568 |
| 08 Apr 2024 | 4.200 | 4.380 | 4.200 | 4.300 | 4.300 | 2,077,606 |
| 05 Apr 2024 | 4.220 | 4.260 | 4.150 | 4.260 | 4.260 | 7,690,832 |
| 03 Apr 2024 | 4.230 | 4.260 | 4.170 | 4.220 | 4.220 | 3,421,447 |
| 02 Apr 2024 | 4.120 | 4.320 | 4.100 | 4.260 | 4.260 | 3,964,345 |
| 28 Mar 2024 | 3.960 | 4.160 | 3.950 | 4.080 | 4.080 | 4,042,071 |
| 27 Mar 2024 | 4.020 | 4.090 | 3.930 | 3.950 | 3.950 | 4,214,500 |
| 26 Mar 2024 | 4.110 | 4.110 | 4.020 | 4.060 | 4.060 | 2,079,112 |
| 25 Mar 2024 | 4.070 | 4.110 | 4.070 | 4.100 | 4.100 | 2,915,556 |
| 22 Mar 2024 | 4.210 | 4.220 | 4.110 | 4.160 | 4.160 | 2,102,500 |
| 21 Mar 2024 | 4.260 | 4.300 | 4.230 | 4.240 | 4.240 | 1,376,045 |
| 20 Mar 2024 | 4.190 | 4.220 | 4.150 | 4.210 | 4.210 | 1,374,724 |
| 19 Mar 2024 | 4.290 | 4.290 | 4.170 | 4.170 | 4.170 | 1,799,172 |
| 18 Mar 2024 | 4.390 | 4.390 | 4.270 | 4.290 | 4.290 | 2,616,295 |
| 15 Mar 2024 | 4.330 | 4.380 | 4.240 | 4.300 | 4.300 | 4,664,709 |
| 14 Mar 2024 | 4.330 | 4.430 | 4.330 | 4.400 | 4.400 | 2,426,542 |
| 13 Mar 2024 | 4.370 | 4.450 | 4.340 | 4.380 | 4.380 | 2,123,500 |
| 12 Mar 2024 | 4.250 | 4.380 | 4.250 | 4.370 | 4.370 | 1,669,090 |
| 11 Mar 2024 | 4.210 | 4.300 | 4.200 | 4.260 | 4.260 | 988,495 |
| 08 Mar 2024 | 4.150 | 4.290 | 4.130 | 4.250 | 4.250 | 1,748,454 |
| 07 Mar 2024 | 4.240 | 4.240 | 4.090 | 4.140 | 4.140 | 1,695,700 |
| 06 Mar 2024 | 4.250 | 4.300 | 4.190 | 4.220 | 4.220 | 1,907,300 |
| 05 Mar 2024 | 4.360 | 4.410 | 4.230 | 4.230 | 4.230 | 1,545,556 |
| 04 Mar 2024 | 4.420 | 4.460 | 4.390 | 4.410 | 4.410 | 2,269,724 |
| 01 Mar 2024 | 4.520 | 4.550 | 4.450 | 4.470 | 4.470 | 1,871,169 |
| 29 Feb 2024 | 4.370 | 4.620 | 4.370 | 4.520 | 4.520 | 8,463,245 |
| 28 Feb 2024 | 4.560 | 4.610 | 4.380 | 4.390 | 4.390 | 1,716,867 |
| 27 Feb 2024 | 4.700 | 4.700 | 4.480 | 4.570 | 4.570 | 2,777,729 |
| 26 Feb 2024 | 4.570 | 4.660 | 4.550 | 4.620 | 4.620 | 1,145,800 |
| 23 Feb 2024 | 4.670 | 4.690 | 4.580 | 4.630 | 4.630 | 2,863,138 |
| 22 Feb 2024 | 4.670 | 4.710 | 4.620 | 4.680 | 4.680 | 2,123,112 |
| 21 Feb 2024 | 4.660 | 4.750 | 4.570 | 4.660 | 4.660 | 3,577,956 |
| 20 Feb 2024 | 4.690 | 4.710 | 4.610 | 4.650 | 4.650 | 1,014,952 |
| 19 Feb 2024 | 4.800 | 4.870 | 4.630 | 4.680 | 4.680 | 2,418,502 |
| 16 Feb 2024 | 4.570 | 4.880 | 4.350 | 4.860 | 4.860 | 3,161,913 |
| 15 Feb 2024 | 4.460 | 4.500 | 4.400 | 4.430 | 4.430 | 1,176,525 |
| 14 Feb 2024 | 4.380 | 4.480 | 4.270 | 4.460 | 4.460 | 997,207 |
| 09 Feb 2024 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | - |
| 08 Feb 2024 | 4.390 | 4.460 | 4.350 | 4.430 | 4.430 | 1,276,021 |
| 07 Feb 2024 | 4.400 | 4.580 | 4.300 | 4.320 | 4.320 | 1,263,047 |
| 06 Feb 2024 | 4.090 | 4.390 | 4.090 | 4.360 | 4.360 | 3,367,712 |
| 05 Feb 2024 | 4.140 | 4.160 | 4.050 | 4.090 | 4.090 | 1,950,495 |
| 02 Feb 2024 | 4.190 | 4.270 | 4.090 | 4.140 | 4.140 | 3,104,142 |
| 01 Feb 2024 | 4.010 | 4.230 | 4.010 | 4.210 | 4.210 | 2,204,916 |
| 31 Jan 2024 | 4.050 | 4.190 | 4.050 | 4.100 | 4.100 | 3,990,216 |
| 30 Jan 2024 | 4.310 | 4.310 | 4.150 | 4.150 | 4.150 | 5,265,676 |
| 29 Jan 2024 | 4.380 | 4.470 | 4.300 | 4.350 | 4.350 | 1,266,240 |
| 26 Jan 2024 | 4.310 | 4.470 | 4.310 | 4.390 | 4.390 | 2,072,716 |
| 25 Jan 2024 | 4.320 | 4.430 | 4.270 | 4.420 | 4.420 | 2,476,171 |
| 24 Jan 2024 | 4.240 | 4.390 | 4.170 | 4.320 | 4.320 | 2,228,554 |
| 23 Jan 2024 | 4.050 | 4.260 | 4.050 | 4.190 | 4.190 | 2,695,892 |
| 22 Jan 2024 | 4.130 | 4.290 | 4.050 | 4.120 | 4.120 | 5,163,862 |
| 19 Jan 2024 | 4.240 | 4.280 | 4.160 | 4.190 | 4.190 | 3,248,184 |
| 18 Jan 2024 | 4.180 | 4.350 | 4.180 | 4.290 | 4.290 | 4,080,017 |
| 17 Jan 2024 | 4.490 | 4.490 | 4.300 | 4.300 | 4.300 | 4,349,647 |
| 16 Jan 2024 | 4.610 | 4.610 | 4.490 | 4.490 | 4.490 | 1,679,448 |
| 15 Jan 2024 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | - |
| 12 Jan 2024 | 4.480 | 4.600 | 4.480 | 4.590 | 4.590 | 1,013,559 |
| 11 Jan 2024 | 4.580 | 4.600 | 4.460 | 4.520 | 4.520 | 1,508,873 |
| 10 Jan 2024 | 4.530 | 4.600 | 4.470 | 4.530 | 4.530 | 1,708,500 |
| 09 Jan 2024 | 4.520 | 4.580 | 4.520 | 4.540 | 4.540 | 550,500 |
| 08 Jan 2024 | 4.640 | 4.640 | 4.480 | 4.520 | 4.520 | 1,342,505 |
| 05 Jan 2024 | 4.620 | 4.700 | 4.570 | 4.610 | 4.610 | 1,462,836 |
| 04 Jan 2024 | 4.600 | 4.620 | 4.540 | 4.600 | 4.600 | 1,709,302 |
| 03 Jan 2024 | 4.540 | 4.600 | 4.510 | 4.600 | 4.600 | 1,188,882 |
| 02 Jan 2024 | 4.620 | 4.620 | 4.500 | 4.560 | 4.560 | 1,484,000 |
| 29 Dec 2023 | 4.520 | 4.600 | 4.520 | 4.590 | 4.590 | 1,483,287 |
| 28 Dec 2023 | 4.400 | 4.570 | 4.380 | 4.540 | 4.540 | 2,505,860 |
| 27 Dec 2023 | 4.310 | 4.440 | 4.310 | 4.420 | 4.420 | 2,737,736 |
| 22 Dec 2023 | 4.300 | 4.410 | 4.300 | 4.330 | 4.330 | 5,038,160 |
| 21 Dec 2023 | 4.280 | 4.390 | 4.250 | 4.370 | 4.370 | 1,304,765 |
| 20 Dec 2023 | 4.400 | 4.400 | 4.270 | 4.340 | 4.340 | 1,369,943 |
| 19 Dec 2023 | 4.320 | 4.350 | 4.260 | 4.320 | 4.320 | 3,561,836 |
| 18 Dec 2023 | 4.370 | 4.410 | 4.330 | 4.380 | 4.380 | 1,828,516 |
| 15 Dec 2023 | 4.250 | 4.440 | 4.250 | 4.380 | 4.380 | 4,179,394 |
| 14 Dec 2023 | 4.320 | 4.360 | 4.200 | 4.250 | 4.250 | 3,209,125 |
| 13 Dec 2023 | 4.290 | 4.360 | 4.280 | 4.330 | 4.330 | 1,363,651 |
| 12 Dec 2023 | 4.300 | 4.340 | 4.210 | 4.330 | 4.330 | 2,954,887 |
| 11 Dec 2023 | 4.170 | 4.290 | 4.080 | 4.250 | 4.250 | 4,734,672 |
| 08 Dec 2023 | 4.330 | 4.350 | 4.160 | 4.220 | 4.220 | 6,349,000 |
| 07 Dec 2023 | 4.340 | 4.380 | 4.280 | 4.370 | 4.370 | 3,438,543 |
| 06 Dec 2023 | 4.260 | 4.370 | 4.220 | 4.370 | 4.370 | 2,636,985 |
| 05 Dec 2023 | 4.470 | 4.470 | 4.180 | 4.260 | 4.260 | 5,077,983 |
| 04 Dec 2023 | 4.450 | 4.520 | 4.300 | 4.340 | 4.340 | 6,650,554 |
| 01 Dec 2023 | 4.510 | 4.530 | 4.410 | 4.460 | 4.460 | 4,019,289 |
| 30 Nov 2023 | 4.700 | 4.700 | 4.450 | 4.450 | 4.450 | 10,964,439 |
| 29 Nov 2023 | 4.760 | 4.760 | 4.670 | 4.700 | 4.700 | 1,557,968 |
| 28 Nov 2023 | 4.730 | 4.810 | 4.650 | 4.780 | 4.780 | 3,327,496 |
| 27 Nov 2023 | 4.790 | 4.810 | 4.700 | 4.750 | 4.750 | 1,491,804 |
| 24 Nov 2023 | 4.760 | 4.850 | 4.750 | 4.800 | 4.800 | 1,596,782 |
| 23 Nov 2023 | 4.710 | 4.800 | 4.640 | 4.800 | 4.800 | 1,905,200 |
| 22 Nov 2023 | 4.770 | 4.780 | 4.670 | 4.690 | 4.690 | 1,648,576 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.