HKSE - Delayed Quote HKD

FOSUN INTL (0656.HK)

Compare
4.190
+0.050
+(1.21%)
At close: January 17 at 4:08:13 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20254.1804.2304.1204.1904.1902,137,892
Jan 16, 20254.1804.2104.1204.1404.1401,861,456
Jan 15, 20254.2004.2004.1104.1104.1101,111,056
Jan 14, 20254.0904.1904.0704.1504.1502,056,805
Jan 13, 20254.1204.1704.0104.0904.0903,339,964
Jan 10, 20254.2404.2404.1104.1204.1202,288,612
Jan 9, 20254.1804.2404.1304.2204.2201,923,556
Jan 8, 20254.3704.3704.1704.2504.2504,092,633
Jan 7, 20254.2804.4204.2604.3404.3404,166,106
Jan 6, 20254.3404.3704.2704.3204.3202,901,236
Jan 3, 20254.4004.4204.3204.3604.3601,787,668
Jan 2, 20254.5304.5304.3704.4104.4102,786,818
Dec 31, 20244.5504.5504.5504.5504.550-
Dec 30, 20244.6404.6604.5104.5104.5101,915,297
Dec 27, 20244.6504.6504.5704.6404.6401,776,000
Dec 24, 20244.6404.6404.6404.6404.640-
Dec 23, 20244.6504.6504.5504.6204.6202,142,446
Dec 20, 20244.6404.6604.5404.5504.5503,306,257
Dec 19, 20244.7304.7404.6104.6404.6402,548,260
Dec 18, 20244.6404.7504.6404.7004.7004,478,033
Dec 17, 20244.7204.7304.5504.6504.6504,703,492
Dec 16, 20244.7004.8304.6904.7004.7007,628,755
Dec 13, 20244.6904.7804.6304.6504.6508,551,554
Dec 12, 20244.6204.7704.5104.7104.7106,203,671
Dec 11, 20244.5204.7304.4704.6204.62012,552,777
Dec 10, 20244.5804.6004.4204.4304.4308,176,435
Dec 9, 20244.3504.4304.3004.4304.4303,491,135
Dec 6, 20244.3004.3604.2604.3504.3503,443,660
Dec 5, 20244.3004.3004.2204.2704.2701,661,118
Dec 4, 20244.3104.3304.2504.2904.2902,180,700
Dec 3, 20244.2904.3004.2404.2904.2901,945,261
Dec 2, 20244.2404.2904.2104.2904.2902,932,000
Nov 29, 20244.2104.2904.2004.2204.2201,741,727
Nov 28, 20244.2404.2404.1904.2004.2001,177,250
Nov 27, 20244.1804.2604.1004.2404.2402,126,085
Nov 26, 20244.1704.2404.1604.1704.1702,217,620
Nov 25, 20244.1904.2104.1104.1504.1505,153,689
Nov 22, 20244.3004.3104.1204.1904.1904,538,690
Nov 21, 20244.3304.3404.2704.3004.3002,465,643
Nov 20, 20244.3304.4004.3104.3304.3302,095,053
Nov 19, 20244.3504.3804.2604.3304.3302,770,646
Nov 18, 20244.2504.3604.2504.3104.3102,627,641
Nov 15, 20244.2604.3404.2504.2504.2503,118,500
Nov 14, 20244.4204.4204.2304.2904.2907,867,008
Nov 13, 20244.4604.4604.3704.4304.4303,371,701
Nov 12, 20244.5404.6304.4204.4604.4604,456,219
Nov 11, 20244.6404.6404.4704.5304.5304,220,615
Nov 8, 20244.7004.8204.6304.6404.6404,632,828
Nov 7, 20244.5704.6904.5104.6904.6905,187,876
Nov 6, 20244.6604.6604.5104.5404.5406,032,379
Nov 5, 20244.5004.6404.4704.6404.6403,544,800
Nov 4, 20244.4804.5204.4304.5104.5103,202,850
Nov 1, 20244.4304.5104.4204.4504.4502,723,908
Oct 31, 20244.4604.5004.3704.4104.4103,383,022
Oct 30, 20244.5004.5104.3704.4604.4603,619,638
Oct 29, 20244.5504.5904.4604.5104.5103,684,553
Oct 28, 20244.5604.5704.4204.5204.5206,137,477
Oct 25, 20244.5504.5804.5004.5604.5603,283,000
Oct 24, 20244.5604.6204.4904.5004.5002,637,507
Oct 23, 20244.6304.6804.5604.6204.6203,398,108
Oct 22, 20244.5704.6704.5604.6104.6103,272,729
Oct 21, 20244.7504.7504.5804.6004.6003,984,000
Oct 18, 20244.6004.7504.4504.7004.7007,236,456
Oct 17, 20244.6604.7404.4604.5304.5305,417,302
Oct 16, 20244.6204.7504.6104.6304.6307,575,689
Oct 15, 20245.0005.0004.6204.7404.74013,951,000
Oct 14, 20245.1305.1304.8005.0005.0005,596,471
Oct 10, 20245.2005.3605.1405.1805.1805,926,110
Oct 9, 20245.5605.6505.0105.1605.16014,949,920
Oct 8, 20246.1806.2305.4205.5505.55022,482,815
Oct 7, 20245.4906.2005.4906.1806.18012,998,957
Oct 4, 20245.2705.4305.1805.4105.4107,329,505
Oct 3, 20245.4205.4805.0105.2805.2809,460,474
Oct 2, 20244.9805.5404.9805.4505.45020,117,041
Sep 30, 20244.9305.1704.9304.9804.98041,772,283
Sep 27, 20244.6004.8804.6004.7804.7809,700,832
Sep 26, 20244.2904.5804.1804.5804.5808,185,976
Sep 25, 20244.2204.4204.2204.3004.3006,914,745
Sep 24, 20244.0704.2204.0704.2204.2205,277,267
Sep 23, 20244.0604.1404.0504.0604.0603,367,389
Sep 20, 20244.0504.1004.0104.0304.0303,824,956
Sep 19, 20243.9804.0803.9804.0504.0502,994,109
Sep 17, 20243.9604.0403.9503.9903.990769,672
Sep 16, 20243.9304.0003.9203.9903.990426,224
Sep 13, 20243.9703.9803.8503.9803.9801,702,500
Sep 12, 20243.8703.9603.8603.9203.9201,725,540
Sep 11, 20243.9203.9403.8303.9203.9201,859,507
Sep 10, 20243.9003.9303.8403.9203.9201,933,834
Sep 9, 20243.9803.9803.8703.8903.8903,237,552
Sep 5, 20244.0104.0403.9504.0004.0001,312,000
Sep 4, 20243.9704.0103.8904.0104.0102,534,669
Sep 3, 20243.9904.0203.9703.9703.9702,212,481
Sep 2, 20244.0604.0603.9004.0004.0003,601,617
Aug 30, 20244.1804.2904.0404.0504.0507,857,143
Aug 29, 20244.0704.2803.8404.2004.20010,544,033
Aug 28, 20244.1704.1704.0304.1404.1402,730,644
Aug 27, 20244.1904.2304.1404.1704.1701,480,058
Aug 26, 20244.2004.2504.1304.2004.2001,575,062
Aug 23, 20244.0704.2204.0004.2204.2204,262,192
Aug 22, 20244.0504.0904.0004.0704.0701,313,500
Aug 21, 20244.0304.1204.0304.0704.0701,423,528
Aug 20, 20244.1604.1804.0404.1004.1001,575,436
Aug 19, 20244.1504.2104.1404.1604.1601,362,180
Aug 16, 20244.1204.1604.1004.1004.100706,229
Aug 15, 20244.1004.1604.0804.1204.1201,323,612
Aug 14, 20244.2804.2804.1004.1004.100922,048
Aug 13, 20244.2104.2704.1804.2504.2501,214,654
Aug 12, 20244.2104.2504.1604.2004.200787,116
Aug 9, 20244.2104.3204.2104.2704.2702,432,247
Aug 8, 20244.1504.2704.0704.2204.2202,787,665
Aug 7, 20243.9804.1603.9704.1304.1302,576,564
Aug 6, 20243.9604.0203.9203.9803.9801,696,640
Aug 5, 20243.9704.0303.8703.9403.9402,325,947
Aug 2, 20244.0704.0703.9503.9703.9702,273,416
Aug 1, 20244.1004.1204.0304.0404.0401,220,744
Jul 31, 20243.9904.1003.9904.0704.0701,967,558
Jul 30, 20244.0204.0303.9503.9803.9802,196,112
Jul 29, 20244.0504.1204.0104.0104.0101,335,984
Jul 26, 20244.0804.1104.0304.0604.0601,104,701
Jul 25, 20244.0804.0904.0104.0304.0301,562,887
Jul 24, 20244.1704.1504.1004.1004.1001,088,186
Jul 23, 20244.1604.2304.1204.1204.1202,164,472
Jul 22, 20244.1704.2404.1104.2004.2001,743,202
Jul 19, 20244.2304.2304.1304.1304.1302,399,756
Jul 18, 20244.2004.2504.1504.2304.2301,006,729
Jul 17, 20244.2004.2504.1804.1904.190992,053
Jul 16, 20244.1904.2304.1704.2004.2001,761,737
Jul 15, 20244.4104.4104.2204.2404.2401,562,215
Jul 12, 20244.2904.4104.2904.4104.4101,673,326
Jul 11, 20244.2604.2804.2104.2804.280822,425
Jul 10, 20244.2304.2804.1704.1804.180947,500
Jul 9, 20244.1804.2604.1304.2404.2402,385,982
Jul 8, 20244.2604.2704.1604.1804.1801,449,306
Jul 5, 20244.3104.3304.2104.2604.2602,239,601
Jul 4, 20244.2804.3204.2604.3104.310825,704
Jul 3, 20244.2204.3004.2104.2504.2501,235,300
Jul 2, 20244.2204.2904.1704.1804.1801,833,723
Jun 28, 20244.2104.3104.2004.2004.2001,657,228
Jun 27, 20244.3404.3804.2104.2104.2101,077,500
Jun 26, 20244.3404.3804.2004.3304.3301,528,620
Jun 25, 20244.3104.3704.2504.2804.2802,090,326
Jun 24, 20244.4704.4704.2804.3104.3101,745,970
Jun 21, 20244.4804.4804.3904.3904.3904,409,151
Jun 20, 20244.4304.5404.4304.4804.4802,217,879
Jun 19, 20244.4604.5004.4104.4704.4702,034,382
Jun 18, 20244.3704.4504.3204.4404.4401,444,202
Jun 17, 20244.4104.4504.3704.3904.3901,365,500
Jun 14, 20244.3704.4604.3604.4304.4301,157,162
Jun 13, 20244.4304.4704.3804.4304.4302,565,578
Jun 12, 2024 0.038 Dividend
Jun 12, 20244.4804.4904.3704.4204.4204,294,575
Jun 11, 20244.7804.7804.4604.4904.4523,848,010
Jun 7, 20244.6904.8004.6804.7804.7401,275,134
Jun 6, 20244.8104.8404.6804.7204.6802,446,536
Jun 5, 20244.9204.9204.7504.7704.7302,468,297
Jun 4, 20244.9105.0604.8304.8904.8498,027,706
Jun 3, 20244.4105.0504.4104.9504.90814,526,640
May 31, 20244.4504.5004.3204.3804.3439,939,492
May 30, 20244.5004.5604.3904.4304.3933,133,557
May 29, 20244.5204.5904.4604.5004.4621,788,280
May 28, 20244.6204.7104.5404.5904.5512,817,723
May 27, 20244.5104.6204.4704.5804.5412,473,177
May 24, 20244.7004.7004.4704.5204.4823,761,900
May 23, 20244.9804.9804.6604.7104.6702,963,514
May 22, 20245.0005.0104.8504.9204.8783,786,610
May 21, 20245.0305.0604.8904.9304.8882,819,979
May 20, 20245.1505.2205.0605.0705.0272,156,982
May 17, 20245.0005.1805.0005.1505.1063,989,866
May 16, 20245.0105.0604.9405.0204.9782,484,317
May 14, 20245.0805.1004.9505.0004.9581,613,535
May 13, 20244.9305.0804.8805.0705.0273,418,470
May 10, 20244.8204.9604.8204.9304.8885,772,796
May 9, 20244.6904.8504.6904.8404.7993,282,107
May 8, 20244.7704.7804.6804.7104.6702,185,773
May 7, 20244.7504.7804.6904.7704.7302,884,445
May 6, 20244.7304.7904.6604.7504.7102,898,989
May 3, 20244.7004.7504.6204.6904.6502,350,174
May 2, 20244.8004.8004.6304.7004.6602,916,781
Apr 30, 20244.6004.6804.6004.6504.6112,934,362
Apr 29, 20244.4004.7504.4004.6604.6213,666,707
Apr 26, 20244.4604.5304.4604.5004.4622,892,516
Apr 25, 20244.4004.4704.4004.4604.4221,311,620
Apr 24, 20244.3804.4504.3804.4304.3931,747,663
Apr 23, 20244.2704.4004.2604.3904.3533,689,278
Apr 22, 20244.2404.2904.2304.2704.2341,558,746
Apr 19, 20244.2404.2804.1604.2504.2143,672,297
Apr 18, 20244.3104.3204.2204.2704.2342,730,772
Apr 17, 20244.1904.2804.1904.2404.2041,796,120
Apr 16, 20244.2204.2704.1904.2204.1842,377,649
Apr 15, 20244.2904.3504.2604.2904.2542,170,170
Apr 12, 20244.3704.4104.3004.3304.2931,343,000
Apr 11, 20244.3804.4104.3304.3704.3332,214,356
Apr 10, 20244.3604.5004.3604.4604.4223,252,566
Apr 9, 20244.3004.4604.3004.4304.3931,548,568
Apr 8, 20244.2004.3804.2004.3004.2642,077,606
Apr 5, 20244.2204.2604.1504.2604.2247,690,832
Apr 3, 20244.2304.2604.1704.2204.1843,421,447
Apr 2, 20244.1204.3204.1004.2604.2243,964,345
Mar 28, 20243.9604.1603.9504.0804.0454,042,071
Mar 27, 20244.0204.0903.9303.9503.9174,214,500
Mar 26, 20244.1104.1104.0204.0604.0262,079,112
Mar 25, 20244.0704.1104.0704.1004.0652,915,556
Mar 22, 20244.2104.2204.1104.1604.1252,102,500
Mar 21, 20244.2604.3004.2304.2404.2041,376,045
Mar 20, 20244.1904.2204.1504.2104.1741,374,724
Mar 19, 20244.2904.2904.1704.1704.1351,799,172
Mar 18, 20244.3904.3904.2704.2904.2542,616,295
Mar 15, 20244.3304.3804.2404.3004.2644,664,709
Mar 14, 20244.3304.4304.3304.4004.3632,426,542
Mar 13, 20244.3704.4504.3404.3804.3432,123,500
Mar 12, 20244.2504.3804.2504.3704.3331,669,090
Mar 11, 20244.2104.3004.2004.2604.224988,495
Mar 8, 20244.1504.2904.1304.2504.2141,748,454
Mar 7, 20244.2404.2404.0904.1404.1051,695,700
Mar 6, 20244.2504.3004.1904.2204.1841,907,300
Mar 5, 20244.3604.4104.2304.2304.1941,545,556
Mar 4, 20244.4204.4604.3904.4104.3732,269,724
Mar 1, 20244.5204.5504.4504.4704.4321,871,169
Feb 29, 20244.3704.6204.3704.5204.4828,463,245
Feb 28, 20244.5604.6104.3804.3904.3531,716,867
Feb 27, 20244.7004.7004.4804.5704.5312,777,729
Feb 26, 20244.5704.6604.5504.6204.5811,145,800
Feb 23, 20244.6704.6904.5804.6304.5912,863,138
Feb 22, 20244.6704.7104.6204.6804.6402,123,112
Feb 21, 20244.6604.7504.5704.6604.6213,577,956
Feb 20, 20244.6904.7104.6104.6504.6111,014,952
Feb 19, 20244.8004.8704.6304.6804.6402,418,502
Feb 16, 20244.5704.8804.3504.8604.8193,161,913
Feb 15, 20244.4604.5004.4004.4304.3931,176,525
Feb 14, 20244.3804.4804.2704.4604.422997,207
Feb 9, 20244.4004.4404.3004.3804.343730,322
Feb 8, 20244.3904.4604.3504.4304.3931,276,021
Feb 7, 20244.4004.5804.3004.3204.2831,263,047
Feb 6, 20244.0904.3904.0904.3604.3233,367,712
Feb 5, 20244.1404.1604.0504.0904.0551,950,495
Feb 2, 20244.1904.2704.0904.1404.1053,104,142
Feb 1, 20244.0104.2304.0104.2104.1742,204,916
Jan 31, 20244.0504.1904.0504.1004.0653,990,216
Jan 30, 20244.3104.3104.1504.1504.1155,265,676
Jan 29, 20244.3804.4704.3004.3504.3131,266,240
Jan 26, 20244.3104.4704.3104.3904.3532,072,716
Jan 25, 20244.3204.4304.2704.4204.3832,476,171
Jan 24, 20244.2404.3904.1704.3204.2832,228,554
Jan 23, 20244.0504.2604.0504.1904.1552,695,892
Jan 22, 20244.1304.2904.0504.1204.0855,163,862
Jan 19, 20244.2404.2804.1604.1904.1553,248,184
Jan 18, 20244.1804.3504.1804.2904.2544,080,017
Jan 17, 20244.4904.4904.3004.3004.2644,349,647

Related Tickers

0132.HK HING YIP HLDGS
0.325
+3.17%
 
0138.HK CCT FORTIS
0.080
0.00%
 
1222.HK WANG ON GROUP
0.020
0.00%
 
0882.HK TIANJIN DEV
1.970
0.00%
 
Z59.SI Yoma Strategic Holdings Ltd.
0.0790
0.00%
 
0363.HK SHANGHAI IND H
11.200
-0.18%
 
TRC Tejon Ranch Co.
16.10
-0.62%
 
0019.HK SWIRE PACIFIC A
70.150
+3.31%
 
U96.SI Sembcorp Industries Ltd
5.63
+1.26%
 
0001.HK CK Hutchison Holdings Limited
40.200
+1.39%