Singapore markets open in 2 hours 15 minutes
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,572.85 +5.66 (+0.10%) Dow
39,344.79 -31.08 (-0.08%) Nasdaq
18,403.74 +50.98 (+0.28%) Bitcoin USD
56,722.87 +180.08 (+0.32%) CMC Crypto 200
1,220.59 +54.47 (+4.67%)
Fosun International Limited (0656.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
09 Jul 2023 - 09 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 4.260 | 4.270 | 4.160 | 4.180 | 4.180 | 1,449,306 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 4.280 | 4.320 | 4.260 | 4.310 | 4.310 | 825,704 |
| 03 Jul 2024 | 4.220 | 4.300 | 4.210 | 4.250 | 4.250 | 1,235,300 |
| 02 Jul 2024 | 4.220 | 4.290 | 4.170 | 4.180 | 4.180 | 1,833,723 |
| 28 Jun 2024 | 4.210 | 4.310 | 4.200 | 4.200 | 4.200 | 1,657,228 |
| 27 Jun 2024 | 4.340 | 4.380 | 4.210 | 4.210 | 4.210 | 1,077,500 |
| 26 Jun 2024 | 4.340 | 4.380 | 4.200 | 4.330 | 4.330 | 1,528,620 |
| 25 Jun 2024 | 4.310 | 4.370 | 4.250 | 4.280 | 4.280 | 2,090,326 |
| 24 Jun 2024 | 4.470 | 4.470 | 4.280 | 4.310 | 4.310 | 1,745,970 |
| 21 Jun 2024 | 4.480 | 4.480 | 4.390 | 4.390 | 4.390 | 4,409,151 |
| 20 Jun 2024 | 4.430 | 4.540 | 4.430 | 4.480 | 4.480 | 2,217,879 |
| 19 Jun 2024 | 4.460 | 4.500 | 4.410 | 4.470 | 4.470 | 2,034,382 |
| 18 Jun 2024 | 4.370 | 4.450 | 4.320 | 4.440 | 4.440 | 1,444,202 |
| 17 Jun 2024 | 4.410 | 4.450 | 4.370 | 4.390 | 4.390 | 1,365,500 |
| 14 Jun 2024 | 4.370 | 4.460 | 4.360 | 4.430 | 4.430 | 1,157,162 |
| 13 Jun 2024 | 4.430 | 4.470 | 4.380 | 4.430 | 4.430 | 2,565,578 |
| 12 Jun 2024 | 4.480 | 4.490 | 4.370 | 4.420 | 4.420 | 4,294,575 |
| 12 Jun 2024 | 0.038 Dividend | |||||
| 11 Jun 2024 | 4.780 | 4.780 | 4.460 | 4.490 | 4.452 | 3,848,010 |
| 07 Jun 2024 | 4.690 | 4.800 | 4.680 | 4.780 | 4.740 | 1,275,134 |
| 06 Jun 2024 | 4.810 | 4.840 | 4.680 | 4.720 | 4.680 | 2,446,536 |
| 05 Jun 2024 | 4.920 | 4.920 | 4.750 | 4.770 | 4.730 | 2,468,297 |
| 04 Jun 2024 | 4.910 | 5.060 | 4.830 | 4.890 | 4.849 | 8,027,706 |
| 03 Jun 2024 | 4.410 | 5.050 | 4.410 | 4.950 | 4.908 | 14,526,640 |
| 31 May 2024 | 4.450 | 4.500 | 4.320 | 4.380 | 4.343 | 9,939,492 |
| 30 May 2024 | 4.500 | 4.560 | 4.390 | 4.430 | 4.393 | 3,133,557 |
| 29 May 2024 | 4.520 | 4.590 | 4.460 | 4.500 | 4.462 | 1,788,280 |
| 28 May 2024 | 4.620 | 4.710 | 4.540 | 4.590 | 4.551 | 2,817,723 |
| 27 May 2024 | 4.510 | 4.620 | 4.470 | 4.580 | 4.541 | 2,473,177 |
| 24 May 2024 | 4.700 | 4.700 | 4.470 | 4.520 | 4.482 | 3,761,900 |
| 23 May 2024 | 4.980 | 4.980 | 4.660 | 4.710 | 4.670 | 2,963,514 |
| 22 May 2024 | 5.000 | 5.010 | 4.850 | 4.920 | 4.878 | 3,786,610 |
| 21 May 2024 | 5.030 | 5.060 | 4.890 | 4.930 | 4.888 | 2,819,979 |
| 20 May 2024 | 5.150 | 5.220 | 5.060 | 5.070 | 5.027 | 2,156,982 |
| 17 May 2024 | 5.000 | 5.180 | 5.000 | 5.150 | 5.106 | 3,989,866 |
| 16 May 2024 | 5.010 | 5.060 | 4.940 | 5.020 | 4.978 | 2,484,317 |
| 14 May 2024 | 5.080 | 5.100 | 4.950 | 5.000 | 4.958 | 1,613,535 |
| 13 May 2024 | 4.930 | 5.080 | 4.880 | 5.070 | 5.027 | 3,418,470 |
| 10 May 2024 | 4.820 | 4.960 | 4.820 | 4.930 | 4.888 | 5,772,796 |
| 09 May 2024 | 4.690 | 4.850 | 4.690 | 4.840 | 4.799 | 3,282,107 |
| 08 May 2024 | 4.770 | 4.780 | 4.680 | 4.710 | 4.670 | 2,185,773 |
| 07 May 2024 | 4.750 | 4.780 | 4.690 | 4.770 | 4.730 | 2,884,445 |
| 06 May 2024 | 4.730 | 4.790 | 4.660 | 4.750 | 4.710 | 2,898,989 |
| 03 May 2024 | 4.700 | 4.750 | 4.620 | 4.690 | 4.650 | 2,350,174 |
| 02 May 2024 | 4.800 | 4.800 | 4.630 | 4.700 | 4.660 | 2,916,781 |
| 30 Apr 2024 | 4.600 | 4.680 | 4.600 | 4.650 | 4.611 | 2,934,362 |
| 29 Apr 2024 | 4.400 | 4.750 | 4.400 | 4.660 | 4.621 | 3,666,707 |
| 26 Apr 2024 | 4.460 | 4.530 | 4.460 | 4.500 | 4.462 | 2,892,516 |
| 25 Apr 2024 | 4.400 | 4.470 | 4.400 | 4.460 | 4.422 | 1,311,620 |
| 24 Apr 2024 | 4.380 | 4.450 | 4.380 | 4.430 | 4.393 | 1,747,663 |
| 23 Apr 2024 | 4.270 | 4.400 | 4.260 | 4.390 | 4.353 | 3,689,278 |
| 22 Apr 2024 | 4.240 | 4.290 | 4.230 | 4.270 | 4.234 | 1,558,746 |
| 19 Apr 2024 | 4.240 | 4.280 | 4.160 | 4.250 | 4.214 | 3,672,297 |
| 18 Apr 2024 | 4.310 | 4.320 | 4.220 | 4.270 | 4.234 | 2,730,772 |
| 17 Apr 2024 | 4.190 | 4.280 | 4.190 | 4.240 | 4.204 | 1,796,120 |
| 16 Apr 2024 | 4.220 | 4.270 | 4.190 | 4.220 | 4.184 | 2,377,649 |
| 15 Apr 2024 | 4.290 | 4.350 | 4.260 | 4.290 | 4.254 | 2,170,170 |
| 12 Apr 2024 | 4.370 | 4.410 | 4.300 | 4.330 | 4.293 | 1,343,000 |
| 11 Apr 2024 | 4.380 | 4.410 | 4.330 | 4.370 | 4.333 | 2,214,356 |
| 10 Apr 2024 | 4.360 | 4.500 | 4.360 | 4.460 | 4.422 | 3,252,566 |
| 09 Apr 2024 | 4.300 | 4.460 | 4.300 | 4.430 | 4.393 | 1,548,568 |
| 08 Apr 2024 | 4.200 | 4.380 | 4.200 | 4.300 | 4.264 | 2,077,606 |
| 05 Apr 2024 | 4.220 | 4.260 | 4.150 | 4.260 | 4.224 | 7,690,832 |
| 03 Apr 2024 | 4.230 | 4.260 | 4.170 | 4.220 | 4.184 | 3,421,447 |
| 02 Apr 2024 | 4.120 | 4.320 | 4.100 | 4.260 | 4.224 | 3,964,345 |
| 28 Mar 2024 | 3.960 | 4.160 | 3.950 | 4.080 | 4.045 | 4,042,071 |
| 27 Mar 2024 | 4.020 | 4.090 | 3.930 | 3.950 | 3.917 | 4,214,500 |
| 26 Mar 2024 | 4.110 | 4.110 | 4.020 | 4.060 | 4.026 | 2,079,112 |
| 25 Mar 2024 | 4.070 | 4.110 | 4.070 | 4.100 | 4.065 | 2,915,556 |
| 22 Mar 2024 | 4.210 | 4.220 | 4.110 | 4.160 | 4.125 | 2,102,500 |
| 21 Mar 2024 | 4.260 | 4.300 | 4.230 | 4.240 | 4.204 | 1,376,045 |
| 20 Mar 2024 | 4.190 | 4.220 | 4.150 | 4.210 | 4.174 | 1,374,724 |
| 19 Mar 2024 | 4.290 | 4.290 | 4.170 | 4.170 | 4.135 | 1,799,172 |
| 18 Mar 2024 | 4.390 | 4.390 | 4.270 | 4.290 | 4.254 | 2,616,295 |
| 15 Mar 2024 | 4.330 | 4.380 | 4.240 | 4.300 | 4.264 | 4,664,709 |
| 14 Mar 2024 | 4.330 | 4.430 | 4.330 | 4.400 | 4.363 | 2,426,542 |
| 13 Mar 2024 | 4.370 | 4.450 | 4.340 | 4.380 | 4.343 | 2,123,500 |
| 12 Mar 2024 | 4.250 | 4.380 | 4.250 | 4.370 | 4.333 | 1,669,090 |
| 11 Mar 2024 | 4.210 | 4.300 | 4.200 | 4.260 | 4.224 | 988,495 |
| 08 Mar 2024 | 4.150 | 4.290 | 4.130 | 4.250 | 4.214 | 1,748,454 |
| 07 Mar 2024 | 4.240 | 4.240 | 4.090 | 4.140 | 4.105 | 1,695,700 |
| 06 Mar 2024 | 4.250 | 4.300 | 4.190 | 4.220 | 4.184 | 1,907,300 |
| 05 Mar 2024 | 4.360 | 4.410 | 4.230 | 4.230 | 4.194 | 1,545,556 |
| 04 Mar 2024 | 4.420 | 4.460 | 4.390 | 4.410 | 4.373 | 2,269,724 |
| 01 Mar 2024 | 4.520 | 4.550 | 4.450 | 4.470 | 4.432 | 1,871,169 |
| 29 Feb 2024 | 4.370 | 4.620 | 4.370 | 4.520 | 4.482 | 8,463,245 |
| 28 Feb 2024 | 4.560 | 4.610 | 4.380 | 4.390 | 4.353 | 1,716,867 |
| 27 Feb 2024 | 4.700 | 4.700 | 4.480 | 4.570 | 4.531 | 2,777,729 |
| 26 Feb 2024 | 4.570 | 4.660 | 4.550 | 4.620 | 4.581 | 1,145,800 |
| 23 Feb 2024 | 4.670 | 4.690 | 4.580 | 4.630 | 4.591 | 2,863,138 |
| 22 Feb 2024 | 4.670 | 4.710 | 4.620 | 4.680 | 4.640 | 2,123,112 |
| 21 Feb 2024 | 4.660 | 4.750 | 4.570 | 4.660 | 4.621 | 3,577,956 |
| 20 Feb 2024 | 4.690 | 4.710 | 4.610 | 4.650 | 4.611 | 1,014,952 |
| 19 Feb 2024 | 4.800 | 4.870 | 4.630 | 4.680 | 4.640 | 2,418,502 |
| 16 Feb 2024 | 4.570 | 4.880 | 4.350 | 4.860 | 4.819 | 3,161,913 |
| 15 Feb 2024 | 4.460 | 4.500 | 4.400 | 4.430 | 4.393 | 1,176,525 |
| 14 Feb 2024 | 4.380 | 4.480 | 4.270 | 4.460 | 4.422 | 997,207 |
| 09 Feb 2024 | 4.400 | 4.440 | 4.300 | 4.380 | 4.343 | 730,322 |
| 08 Feb 2024 | 4.390 | 4.460 | 4.350 | 4.430 | 4.393 | 1,276,021 |
| *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.