Folangsi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 14.040 | 14.040 | 14.000 | 14.040 | 13.960 | 3,200 |
| 2024-08-07 | 14.100 | 14.100 | 13.980 | 14.000 | 13.920 | 3,000 |
| 2024-08-06 | 14.100 | 14.100 | 14.000 | 14.020 | 13.940 | 3,000 |
| 2024-08-05 | 14.200 | 14.200 | 14.000 | 14.000 | 13.920 | 2,200 |
| 2024-08-02 | 14.180 | 14.180 | 14.180 | 14.180 | 14.099 | 2,800 |
| 2024-08-01 | 14.260 | 14.260 | 14.200 | 14.200 | 14.119 | 3,000 |
| 2024-07-31 | 14.240 | 14.240 | 14.240 | 14.240 | 14.159 | 3,000 |
| 2024-07-30 | 14.200 | 14.200 | 14.100 | 14.200 | 14.119 | 2,400 |
| 2024-07-29 | 14.200 | 14.200 | 14.200 | 14.200 | 14.119 | 2,400 |
| 2024-07-26 | 14.120 | 14.120 | 14.060 | 14.060 | 13.980 | 2,600 |
| 2024-07-25 | 14.200 | 14.200 | 14.120 | 14.120 | 14.039 | 2,200 |
| 2024-07-24 | 14.120 | 14.120 | 14.100 | 14.100 | 14.019 | 5,200 |
| 2024-07-23 | 14.200 | 14.200 | 14.200 | 14.200 | 14.119 | 2,400 |
| 2024-07-22 | 14.240 | 14.240 | 14.240 | 14.240 | 14.159 | 2,400 |
| 2024-07-19 | 14.240 | 14.280 | 14.240 | 14.280 | 14.198 | 3,000 |
| 2024-07-18 | 14.200 | 14.240 | 14.200 | 14.240 | 14.159 | 3,000 |
| 2024-07-17 | 14.200 | 14.200 | 14.200 | 14.200 | 14.119 | 2,400 |
| 2024-07-16 | 14.180 | 14.180 | 14.120 | 14.180 | 14.099 | 2,000 |
| 2024-07-15 | 14.280 | 14.280 | 14.120 | 14.200 | 14.119 | 2,400 |
| 2024-07-12 | 14.240 | 14.240 | 14.000 | 14.000 | 13.920 | 2,600 |
| 2024-07-11 | 14.240 | 14.240 | 14.120 | 14.120 | 14.039 | 10,200 |
| 2024-07-10 | 14.220 | 14.220 | 14.200 | 14.200 | 14.119 | 2,600 |
| 2024-07-09 | 14.260 | 14.260 | 14.220 | 14.220 | 14.139 | 3,400 |
| 2024-07-08 | 14.320 | 14.320 | 14.280 | 14.280 | 14.198 | 2,800 |
| 2024-07-05 | 14.300 | 14.300 | 14.300 | 14.300 | 14.218 | 2,800 |
| 2024-07-04 | 14.300 | 14.300 | 14.200 | 14.280 | 14.198 | 2,400 |
| 2024-07-03 | 14.320 | 14.320 | 14.300 | 14.300 | 14.218 | 3,000 |
| 2024-07-02 | 14.320 | 14.320 | 14.140 | 14.320 | 14.238 | 3,800 |
| 2024-06-28 | 14.400 | 14.400 | 14.280 | 14.300 | 14.218 | 2,800 |
| 2024-06-27 | 14.420 | 14.420 | 14.420 | 14.420 | 14.338 | 2,800 |
| 2024-06-26 | 14.820 | 14.820 | 14.520 | 14.600 | 14.517 | 2,800 |
| 2024-06-25 | 14.820 | 14.820 | 14.400 | 14.700 | 14.616 | 3,600 |
| 2024-06-24 | 14.800 | 14.800 | 14.680 | 14.680 | 14.596 | 3,800 |
| 2024-06-21 | 14.800 | 14.800 | 14.580 | 14.580 | 14.497 | 2,400 |
| 2024-06-20 | 14.400 | 14.500 | 14.400 | 14.500 | 14.417 | 4,000 |
| 2024-06-19 | 14.320 | 14.400 | 14.200 | 14.340 | 14.258 | 8,200 |
| 2024-06-18 | 14.320 | 14.320 | 14.100 | 14.200 | 14.119 | 3,000 |
| 2024-06-17 | 14.400 | 14.400 | 14.220 | 14.320 | 14.238 | 5,600 |
| 2024-06-14 | 14.700 | 14.780 | 14.600 | 14.600 | 14.517 | 2,800 |
| 2024-06-13 | 14.700 | 14.840 | 14.600 | 14.840 | 14.755 | 8,200 |
| 2024-06-12 | 15.160 | 15.160 | 14.900 | 14.900 | 14.815 | 6,200 |
| 2024-06-11 | 15.280 | 15.300 | 15.200 | 15.200 | 15.113 | 3,000 |
| 2024-06-07 | 15.380 | 15.380 | 15.200 | 15.300 | 15.213 | 3,400 |
| 2024-06-06 | 15.400 | 15.400 | 15.360 | 15.380 | 15.292 | 3,000 |
| 2024-06-05 | 15.420 | 15.460 | 15.400 | 15.460 | 15.372 | 5,400 |
| 2024-06-04 | 15.500 | 15.500 | 15.480 | 15.480 | 15.392 | 3,400 |
| 2024-06-03 | 15.600 | 15.600 | 15.500 | 15.500 | 15.411 | 3,400 |
| 2024-05-31 | 15.480 | 15.480 | 15.400 | 15.440 | 15.352 | 3,800 |
| 2024-05-30 | 15.420 | 15.420 | 15.400 | 15.420 | 15.332 | 8,000 |
| 2024-05-29 | 15.420 | 15.440 | 15.400 | 15.400 | 15.312 | 7,800 |
| 2024-05-28 | 15.480 | 15.520 | 15.400 | 15.420 | 15.332 | 7,000 |
| 2024-05-27 | 15.520 | 15.520 | 15.480 | 15.480 | 15.392 | 7,600 |
| 2024-05-24 | 15.500 | 15.520 | 15.480 | 15.480 | 15.392 | 4,600 |
| 2024-05-23 | 15.500 | 15.500 | 15.420 | 15.500 | 15.411 | 3,800 |
| 2024-05-22 | 15.500 | 15.520 | 15.500 | 15.520 | 15.431 | 5,800 |
| 2024-05-21 | 15.500 | 15.500 | 15.460 | 15.500 | 15.411 | 7,000 |
| 2024-05-20 | 15.400 | 15.540 | 15.400 | 15.480 | 15.392 | 6,800 |
| 2024-05-17 | 15.340 | 15.340 | 15.300 | 15.320 | 15.233 | 7,400 |
| 2024-05-16 | 15.620 | 15.620 | 15.300 | 15.300 | 15.213 | 7,400 |
| 2024-05-14 | 15.280 | 15.420 | 15.260 | 15.400 | 15.312 | 25,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-17 | 0.0320 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.