0656.HK - Fosun International Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202010.10010.28010.02010.22010.22011,144,728
Feb 25, 202010.00010.22010.00010.18010.18012,236,385
Feb 24, 202010.32010.34010.00010.10010.10023,435,924
Feb 21, 202010.68010.68010.40010.44010.4408,899,620
Feb 20, 202010.72010.86010.60010.70010.7008,626,982
Feb 19, 202010.70010.82010.66010.78010.7807,892,802
Feb 18, 202010.74010.86010.66010.70010.7006,558,000
Feb 17, 202010.82010.90010.72010.82010.82010,615,200
Feb 14, 202010.82010.88010.74010.82010.8209,354,586
Feb 13, 202010.86011.02010.80010.82010.8207,081,082
Feb 12, 202010.82010.98010.76010.92010.9205,016,970
Feb 11, 202010.94011.04010.80010.82010.8209,990,708
Feb 10, 202010.68010.84010.64010.84010.8408,199,648
Feb 07, 202010.82010.86010.66010.84010.8409,283,097
Feb 06, 202010.70010.96010.58010.92010.92019,507,410
Feb 05, 202010.56010.76010.48010.60010.60012,319,965
Feb 04, 202010.38010.64010.30010.56010.56019,634,388
Feb 03, 202010.20010.54010.16010.42010.42013,914,886
Jan 31, 202010.76010.76010.36010.42010.4209,727,228
Jan 30, 202011.00011.00010.40010.52010.52010,962,587
Jan 29, 202011.00011.08010.76010.96010.96014,208,652
Jan 24, 202011.36011.54011.10011.52011.5203,877,000
Jan 23, 202011.52011.62011.20011.36011.3606,027,374
Jan 22, 202011.50011.76011.40011.70011.7008,725,701
Jan 21, 202011.92012.06011.50011.58011.58013,756,049
Jan 20, 202012.32012.38012.10012.12012.1208,337,819
Jan 17, 202012.04012.40012.02012.32012.32016,148,541
Jan 16, 202011.94012.10011.84012.04012.0407,758,588
Jan 15, 202011.96012.08011.86011.98011.9808,138,780
Jan 14, 202012.20012.34011.90012.02012.0209,872,856
Jan 13, 202011.84012.12011.84012.02012.02010,111,286
Jan 10, 202011.80011.94011.76011.86011.8608,615,530
Jan 09, 202011.44011.84011.38011.82011.82013,449,020
Jan 08, 202011.20011.44011.20011.36011.36010,720,821
Jan 07, 202011.50011.64011.38011.44011.4407,868,106
Jan 06, 202011.58011.58011.32011.40011.4006,358,761
Jan 03, 202011.82011.82011.56011.64011.6408,946,494
Jan 02, 202011.40011.70011.40011.60011.6006,166,017
Dec 31, 201911.40011.52011.28011.36011.3605,815,839
Dec 30, 201911.38011.54011.32011.48011.4808,580,371
Dec 27, 201911.02011.34011.00011.32011.32014,907,736
Dec 24, 201910.96011.00010.90010.92010.9201,488,803
Dec 23, 201911.00011.08010.90010.96010.9605,624,360
Dec 20, 201910.92011.10010.90010.96010.9607,880,634
Dec 19, 201911.18011.20010.92010.98010.9805,956,620
Dec 18, 201911.10011.32011.04011.08011.08016,390,396
Dec 17, 201910.94011.26010.94011.18011.18016,475,870
Dec 16, 201910.70011.00010.70010.92010.92011,219,396
Dec 13, 201910.88010.88010.74010.84010.8407,827,800
Dec 12, 201910.62010.72010.60010.62010.6204,268,692
Dec 11, 201910.46010.64010.42010.58010.5803,067,588
Dec 10, 201910.50010.58010.46010.52010.5204,452,684
Dec 09, 201910.68010.72010.52010.56010.5606,209,828
Dec 06, 201910.66010.78010.60010.60010.6006,933,743
Dec 05, 201910.54010.66010.48010.56010.5606,210,079
Dec 04, 201910.40010.68010.40010.50010.5007,862,481
Dec 03, 201910.66010.78010.48010.72010.7207,835,469
Dec 02, 201910.60010.74010.54010.66010.6606,181,983
Nov 29, 201910.60010.68010.44010.54010.5406,981,472
Nov 28, 201910.72010.78010.62010.70010.7008,671,792
Nov 27, 201910.68010.76010.64010.74010.7405,896,505
Nov 26, 201910.98010.98010.66010.70010.70015,725,767
Nov 25, 201910.70010.92010.70010.84010.8407,066,768
Nov 22, 201910.60010.74010.58010.74010.7405,233,263
Nov 21, 201910.58010.64010.42010.56010.5605,807,995
Nov 20, 201910.66010.90010.64010.72010.7209,555,374
Nov 19, 201910.78010.96010.52010.92010.9206,304,708
Nov 18, 201910.44010.80010.44010.80010.8008,018,871
Nov 15, 201910.64010.72010.52010.54010.5406,767,256
Nov 14, 201910.68010.76010.48010.72010.7207,265,538
Nov 13, 201910.68010.78010.50010.56010.5607,506,656
Nov 12, 201910.78010.92010.72010.86010.8609,545,059
Nov 11, 201911.24011.24010.72010.78010.7809,529,553
Nov 08, 201910.92011.16010.90011.12011.1209,578,834
Nov 07, 201910.80011.00010.72011.00011.0009,548,031
Nov 06, 201910.82010.88010.70010.80010.8006,636,195
Nov 05, 201910.92010.92010.74010.84010.8408,856,240
Nov 04, 201910.66010.84010.52010.78010.78014,612,784
Nov 01, 201910.30010.56010.30010.48010.48010,907,698
Oct 31, 201910.26010.32010.16010.28010.2808,186,151
Oct 30, 201910.40010.48010.18010.24010.2407,361,394
Oct 29, 201910.32010.42010.20010.36010.3609,447,314
Oct 28, 201910.16010.32010.04010.26010.2609,260,139
Oct 25, 20199.98010.1009.90010.06010.0606,553,655
Oct 24, 20199.84010.0409.84010.04010.0405,648,727
Oct 23, 201910.16010.1609.8709.9309.9304,834,000
Oct 22, 201910.18010.18010.00010.12010.1204,471,280
Oct 21, 20199.97010.1209.94010.06010.0605,792,000
Oct 18, 201910.20010.26010.00010.04010.0408,147,567
Oct 17, 20199.99010.2009.99010.14010.1406,442,608
Oct 16, 20199.99010.1609.99010.04010.0407,215,238
Oct 15, 201910.08010.1009.86010.02010.0206,851,800
Oct 14, 201910.16010.22010.00010.08010.08010,693,698
Oct 11, 20199.86010.1409.86010.00010.00011,224,977
Oct 10, 20199.6809.9309.6509.8009.8009,709,698
Oct 09, 20199.6509.7309.5609.6909.6909,306,227
Oct 08, 20199.6009.8409.5109.7209.7209,447,557
Oct 04, 20199.4609.5909.3609.5109.5104,550,013
Oct 03, 20199.5209.6209.4109.5409.5404,697,562
Oct 02, 20199.5209.7609.5209.6509.6504,450,270
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...