Fosun International Limited 0656
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 4.92-0.00 (-0.10%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 4.91 | -0.10% | HKD 4.86 | HKD 4.94 | HKD 4.85 | 2.79M |
| 2026-09-29 | HKD 4.92 | -1.50% | HKD 4.97 | HKD 5.01 | HKD 4.89 | 2.63M |
| 2026-09-28 | HKD 4.99 | +2.78% | HKD 4.88 | HKD 5.00 | HKD 4.86 | 6.55M |
| 2026-09-25 | HKD 4.86 | -0.61% | HKD 4.85 | HKD 4.86 | HKD 4.78 | 2.31M |
| 2026-09-24 | HKD 4.89 | -2.30% | HKD 4.97 | HKD 4.98 | HKD 4.84 | 2.95M |
| 2026-09-23 | HKD 5.01 | -0.79% | HKD 5.03 | HKD 5.05 | HKD 4.99 | 3.07M |
| 2026-09-22 | HKD 5.05 | -1.37% | HKD 5.11 | HKD 5.13 | HKD 4.98 | 3.59M |
| 2026-09-21 | HKD 5.11 | +1.39% | HKD 5.03 | HKD 5.12 | HKD 5.03 | 5.05M |
| 2026-09-18 | HKD 5.05 | +0.90% | HKD 5.03 | HKD 5.05 | HKD 4.96 | 8.56M |
| 2026-09-17 | HKD 5.00 | +0.60% | HKD 4.97 | HKD 5.01 | HKD 4.93 | 3.25M |
| 2026-09-16 | HKD 4.97 | -0.20% | HKD 4.95 | HKD 5.00 | HKD 4.90 | 5.06M |
| 2026-09-15 | HKD 4.98 | -1.87% | HKD 5.03 | HKD 5.03 | HKD 4.97 | 4.25M |
| 2026-09-14 | HKD 5.07 | +1.20% | HKD 4.95 | HKD 5.10 | HKD 4.95 | 5.16M |
| 2026-09-11 | HKD 5.01 | -2.62% | HKD 5.15 | HKD 5.15 | HKD 4.99 | 6.44M |
| 2026-09-10 | HKD 5.15 | +0.19% | HKD 5.14 | HKD 5.18 | HKD 5.11 | 7.78M |
| 2026-09-09 | HKD 5.14 | +0.59% | HKD 5.11 | HKD 5.16 | HKD 5.03 | 7.40M |
| 2026-09-08 | HKD 5.11 | -1.83% | HKD 5.18 | HKD 5.23 | HKD 5.09 | 5.56M |
| 2026-09-07 | HKD 5.20 | -1.33% | HKD 5.28 | HKD 5.35 | HKD 5.18 | 6.19M |
| 2026-09-04 | HKD 5.28 | +3.03% | HKD 5.12 | HKD 5.30 | HKD 5.12 | 7.27M |
| 2026-09-03 | HKD 5.12 | -0.39% | HKD 5.14 | HKD 5.24 | HKD 5.10 | 7.08M |
| 2026-09-02 | HKD 5.14 | -3.66% | HKD 5.34 | HKD 5.36 | HKD 5.12 | 10.11M |
| 2026-09-01 | HKD 5.34 | -3.96% | HKD 5.55 | HKD 5.66 | HKD 5.32 | 11.75M |
| 2026-08-31 | HKD 5.55 | +2.68% | HKD 5.40 | HKD 5.55 | HKD 5.36 | 15.96M |
| 2026-08-28 | HKD 5.41 | -0.09% | HKD 5.41 | HKD 5.45 | HKD 5.21 | 12.14M |
| 2026-08-27 | HKD 5.41 | +2.56% | HKD 5.24 | HKD 5.41 | HKD 5.24 | 9.87M |
| 2026-08-26 | HKD 5.28 | -0.75% | HKD 5.30 | HKD 5.44 | HKD 5.24 | 11.10M |
| 2026-08-25 | HKD 5.32 | +1.04% | HKD 5.24 | HKD 5.36 | HKD 5.23 | 11.32M |
| 2026-08-24 | HKD 5.26 | +0.57% | HKD 5.24 | HKD 5.33 | HKD 5.18 | 10.22M |
| 2026-08-21 | HKD 5.24 | +2.45% | HKD 5.13 | HKD 5.24 | HKD 4.80 | 9.57M |
| 2026-08-20 | HKD 5.11 | +0.29% | HKD 5.12 | HKD 5.14 | HKD 5.06 | 6.69M |
| 2026-08-19 | HKD 5.09 | +1.29% | HKD 5.03 | HKD 5.12 | HKD 4.95 | 11.48M |
| 2026-08-18 | HKD 5.03 | -0.59% | HKD 5.08 | HKD 5.09 | HKD 4.99 | 6.45M |
| 2026-08-17 | HKD 5.06 | +3.05% | HKD 4.97 | HKD 5.14 | HKD 4.92 | 13.00M |
| 2026-08-14 | HKD 4.91 | -3.63% | HKD 5.12 | HKD 5.12 | HKD 4.88 | 9.11M |
| 2026-08-13 | HKD 5.09 | -1.74% | HKD 5.18 | HKD 5.19 | HKD 5.07 | 9.20M |
| 2026-08-12 | HKD 5.18 | +0.68% | HKD 5.17 | HKD 5.22 | HKD 5.05 | 11.58M |
| 2026-08-11 | HKD 5.15 | +0.49% | HKD 5.13 | HKD 5.24 | HKD 5.11 | 19.64M |
| 2026-08-10 | HKD 5.13 | +0.69% | HKD 5.10 | HKD 5.16 | HKD 5.07 | 15.55M |
| 2026-08-07 | HKD 5.09 | +7.38% | HKD 4.80 | HKD 5.13 | HKD 4.76 | 21.77M |
| 2026-08-06 | HKD 4.74 | -1.56% | HKD 4.75 | HKD 4.80 | HKD 4.66 | 8.55M |
| 2026-08-05 | HKD 4.82 | -0.93% | HKD 4.86 | HKD 4.89 | HKD 4.76 | 11.10M |
| 2026-08-04 | HKD 4.86 | +2.53% | HKD 4.76 | HKD 4.88 | HKD 4.74 | 13.23M |
| 2026-08-03 | HKD 4.74 | -0.42% | HKD 4.76 | HKD 4.76 | HKD 4.64 | 10.14M |
| 2026-07-31 | HKD 4.76 | -0.63% | HKD 4.71 | HKD 4.81 | HKD 4.71 | 17.62M |
| 2026-07-30 | HKD 4.79 | +7.88% | HKD 4.48 | HKD 4.85 | HKD 4.46 | 28.01M |
| 2026-07-29 | HKD 4.44 | +2.78% | HKD 4.31 | HKD 4.46 | HKD 4.30 | 13.83M |
| 2026-07-28 | HKD 4.32 | 0.00% | HKD 4.26 | HKD 4.33 | HKD 4.25 | 6.97M |
| 2026-07-27 | HKD 4.32 | +2.61% | HKD 4.28 | HKD 4.32 | HKD 4.19 | 6.59M |
| 2026-07-24 | HKD 4.21 | -0.47% | HKD 4.18 | HKD 4.25 | HKD 4.18 | 6.07M |
| 2026-07-23 | HKD 4.23 | +1.44% | HKD 4.16 | HKD 4.25 | HKD 4.11 | 4.09M |
| 2026-07-22 | HKD 4.17 | 0.00% | HKD 4.17 | HKD 4.23 | HKD 4.14 | 9.77M |
| 2026-07-21 | HKD 4.17 | -0.71% | HKD 4.20 | HKD 4.23 | HKD 4.13 | 5.79M |
| 2026-07-20 | HKD 4.20 | +1.20% | HKD 4.12 | HKD 4.23 | HKD 4.12 | 7.69M |
| 2026-07-17 | HKD 4.15 | -3.26% | HKD 4.29 | HKD 4.31 | HKD 4.07 | 8.19M |
| 2026-07-16 | HKD 4.29 | +3.37% | HKD 4.15 | HKD 4.30 | HKD 4.15 | 11.77M |
| 2026-07-15 | HKD 4.15 | +4.27% | HKD 4.05 | HKD 4.17 | HKD 3.99 | 12.33M |
| 2026-07-14 | HKD 3.98 | +1.79% | HKD 3.90 | HKD 4.04 | HKD 3.87 | 6.29M |
| 2026-07-13 | HKD 3.91 | +2.62% | HKD 3.80 | HKD 3.97 | HKD 3.77 | 12.52M |
| 2026-07-10 | HKD 3.81 | +0.53% | HKD 3.79 | HKD 3.83 | HKD 3.74 | 10.61M |
| 2026-07-09 | HKD 3.79 | -2.82% | HKD 3.88 | HKD 3.89 | HKD 3.73 | 12.77M |
| 2026-07-08 | HKD 3.90 | -4.65% | HKD 4.14 | HKD 4.14 | HKD 3.89 | 8.22M |
| 2026-07-07 | HKD 4.09 | -0.49% | HKD 4.08 | HKD 4.17 | HKD 4.07 | 10.65M |
| 2026-07-06 | HKD 4.11 | +1.73% | HKD 4.10 | HKD 4.16 | HKD 4.02 | 7.14M |
| 2026-07-03 | HKD 4.04 | +1.00% | HKD 4.00 | HKD 4.08 | HKD 4.00 | 8.75M |
| 2026-07-02 | HKD 4.00 | +0.50% | HKD 3.98 | HKD 4.09 | HKD 3.98 | 8.25M |
| 2026-06-30 | HKD 3.98 | -1.24% | HKD 4.01 | HKD 4.04 | HKD 3.94 | 10.08M |
| 2026-06-29 | HKD 4.03 | +4.68% | HKD 3.84 | HKD 4.04 | HKD 3.83 | 17.86M |
| 2026-06-26 | HKD 3.85 | -0.77% | HKD 3.87 | HKD 3.90 | HKD 3.80 | 12.46M |
| 2026-06-25 | HKD 3.88 | +0.26% | HKD 3.85 | HKD 3.95 | HKD 3.82 | 10.50M |
| 2026-06-24 | HKD 3.87 | -0.51% | HKD 3.83 | HKD 3.93 | HKD 3.83 | 6.55M |
| 2026-06-23 | HKD 3.89 | +2.10% | HKD 3.85 | HKD 3.91 | HKD 3.80 | 10.75M |
| 2026-06-22 | HKD 3.81 | -3.30% | HKD 3.88 | HKD 3.95 | HKD 3.80 | 16.37M |
| 2026-06-18 | HKD 3.94 | -2.23% | HKD 4.02 | HKD 4.02 | HKD 3.89 | 15.24M |
| 2026-06-17 | HKD 4.03 | 0.00% | HKD 4.02 | HKD 4.05 | HKD 3.97 | 8.66M |
| 2026-06-16 | HKD 4.03 | -0.25% | HKD 4.02 | HKD 4.06 | HKD 3.98 | 5.24M |
| 2026-06-15 | HKD 4.04 | +2.54% | HKD 3.94 | HKD 4.05 | HKD 3.94 | 6.32M |
| 2026-06-12 | HKD 3.94 | +1.03% | HKD 3.88 | HKD 3.97 | HKD 3.88 | 6.26M |
| 2026-06-11 | HKD 3.90 | -2.74% | HKD 4.01 | HKD 4.04 | HKD 3.90 | 9.01M |
| 2026-06-10 | HKD 4.01 | +0.75% | HKD 3.97 | HKD 4.11 | HKD 3.96 | 12.49M |
| 2026-06-09 | HKD 3.98 | +1.53% | HKD 3.88 | HKD 4.04 | HKD 3.88 | 12.00M |
| 2026-06-08 | HKD 3.92 | +0.26% | HKD 3.91 | HKD 3.94 | HKD 3.78 | 13.90M |
| 2026-06-05 | HKD 3.91 | -0.26% | HKD 3.98 | HKD 3.99 | HKD 3.83 | 14.35M |
| 2026-06-04 | HKD 3.92 | +0.77% | HKD 3.91 | HKD 3.99 | HKD 3.80 | 13.64M |
| 2026-06-03 | HKD 3.89 | -1.27% | HKD 3.92 | HKD 3.95 | HKD 3.88 | 5.44M |
| 2026-06-02 | HKD 3.94 | -0.51% | HKD 3.97 | HKD 3.97 | HKD 3.90 | 5.45M |
| 2026-06-01 | HKD 3.96 | +1.80% | HKD 3.89 | HKD 3.99 | HKD 3.89 | 5.33M |
| 2026-05-29 | HKD 3.89 | 0.00% | HKD 3.88 | HKD 3.97 | HKD 3.88 | 10.33M |
| 2026-05-28 | HKD 3.89 | -2.02% | HKD 3.97 | HKD 3.97 | HKD 3.85 | 10.53M |
| 2026-05-27 | HKD 3.97 | -1.24% | HKD 3.98 | HKD 4.04 | HKD 3.93 | 10.52M |
| 2026-05-26 | HKD 4.02 | +1.01% | HKD 3.96 | HKD 4.06 | HKD 3.86 | 20.23M |