Folangsi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 15.000 | 15.300 | 15.000 | 15.260 | 15.173 | 22,600 |
| 2024-05-10 | 14.800 | 15.000 | 14.800 | 15.000 | 14.914 | 4,200 |
| 2024-05-09 | 14.840 | 14.900 | 14.840 | 14.900 | 14.815 | 7,200 |
| 2024-05-08 | 14.820 | 14.840 | 14.800 | 14.840 | 14.755 | 8,000 |
| 2024-05-07 | 14.700 | 14.820 | 14.620 | 14.820 | 14.735 | 8,800 |
| 2024-05-06 | 14.840 | 14.880 | 14.700 | 14.700 | 14.616 | 37,800 |
| 2024-05-03 | 14.760 | 14.780 | 14.760 | 14.780 | 14.696 | 2,600 |
| 2024-05-02 | 14.640 | 14.780 | 14.640 | 14.760 | 14.676 | 3,400 |
| 2024-04-30 | 14.500 | 14.600 | 14.500 | 14.600 | 14.517 | 2,400 |
| 2024-04-29 | 14.480 | 14.480 | 14.480 | 14.480 | 14.397 | 4,200 |
| 2024-04-26 | 14.600 | 14.600 | 14.460 | 14.460 | 14.377 | 3,400 |
| 2024-04-25 | 14.460 | 14.460 | 14.440 | 14.440 | 14.358 | 6,000 |
| 2024-04-24 | 14.460 | 14.460 | 14.400 | 14.400 | 14.318 | 6,800 |
| 2024-04-23 | 14.460 | 14.460 | 14.460 | 14.460 | 14.377 | 5,000 |
| 2024-04-22 | 14.460 | 14.500 | 14.460 | 14.500 | 14.417 | 5,400 |
| 2024-04-19 | 14.460 | 14.460 | 14.440 | 14.440 | 14.358 | 11,000 |
| 2024-04-18 | 14.460 | 14.460 | 14.460 | 14.460 | 14.377 | 2,800 |
| 2024-04-17 | 14.420 | 14.440 | 14.420 | 14.440 | 14.358 | 3,000 |
| 2024-04-16 | 14.400 | 14.480 | 14.400 | 14.480 | 14.397 | 7,600 |
| 2024-04-15 | 14.400 | 14.460 | 14.400 | 14.460 | 14.377 | 2,600 |
| 2024-04-12 | 14.380 | 14.380 | 14.380 | 14.380 | 14.298 | 3,600 |
| 2024-04-11 | 14.380 | 14.420 | 14.380 | 14.400 | 14.318 | 9,400 |
| 2024-04-10 | 14.380 | 14.380 | 14.360 | 14.380 | 14.298 | 4,000 |
| 2024-04-09 | 14.380 | 14.400 | 14.380 | 14.400 | 14.318 | 4,400 |
| 2024-04-08 | 14.400 | 14.400 | 14.380 | 14.380 | 14.298 | 3,400 |
| 2024-04-05 | 14.420 | 14.420 | 14.400 | 14.400 | 14.318 | 4,200 |
| 2024-04-03 | 14.400 | 14.420 | 14.380 | 14.420 | 14.338 | 4,200 |
| 2024-04-02 | 14.380 | 14.400 | 14.380 | 14.400 | 14.318 | 4,200 |
| 2024-03-28 | 14.380 | 14.500 | 14.380 | 14.440 | 14.358 | 7,600 |
| 2024-03-27 | 14.460 | 14.460 | 14.400 | 14.400 | 14.318 | 4,200 |
| 2024-03-26 | 14.400 | 14.500 | 14.360 | 14.460 | 14.377 | 6,200 |
| 2024-03-25 | 14.400 | 14.400 | 14.340 | 14.380 | 14.298 | 6,800 |
| 2024-03-22 | 14.360 | 14.360 | 14.320 | 14.320 | 14.238 | 6,000 |
| 2024-03-21 | 14.360 | 14.360 | 14.360 | 14.360 | 14.278 | 4,800 |
| 2024-03-20 | 14.340 | 14.340 | 14.340 | 14.340 | 14.258 | 3,600 |
| 2024-03-19 | 14.320 | 14.320 | 14.320 | 14.320 | 14.238 | 6,800 |
| 2024-03-18 | 14.300 | 14.320 | 14.300 | 14.320 | 14.238 | 7,400 |
| 2024-03-15 | 14.220 | 14.320 | 14.220 | 14.300 | 14.218 | 11,000 |
| 2024-03-14 | 14.260 | 14.260 | 14.180 | 14.220 | 14.139 | 9,400 |
| 2024-03-13 | 14.280 | 14.300 | 14.280 | 14.300 | 14.218 | 8,400 |
| 2024-03-12 | 14.320 | 14.320 | 14.280 | 14.280 | 14.198 | 3,000 |
| 2024-03-11 | 14.480 | 14.480 | 14.320 | 14.320 | 14.238 | 6,200 |
| 2024-03-08 | 14.260 | 14.320 | 14.180 | 14.320 | 14.238 | 6,600 |
| 2024-03-07 | 14.260 | 14.300 | 14.240 | 14.300 | 14.218 | 19,000 |
| 2024-03-06 | 14.300 | 14.300 | 14.300 | 14.300 | 14.218 | 7,000 |
| 2024-03-05 | 14.300 | 14.320 | 14.260 | 14.280 | 14.198 | 10,800 |
| 2024-03-04 | 14.300 | 14.300 | 14.280 | 14.300 | 14.218 | 11,600 |
| 2024-03-01 | 14.240 | 14.280 | 14.240 | 14.280 | 14.198 | 3,600 |
| 2024-02-29 | 14.300 | 14.300 | 14.280 | 14.300 | 14.218 | 2,600 |
| 2024-02-28 | 14.280 | 14.280 | 14.280 | 14.280 | 14.198 | 5,200 |
| 2024-02-27 | 14.400 | 14.500 | 14.300 | 14.300 | 14.218 | 5,400 |
| 2024-02-26 | 14.200 | 14.560 | 14.200 | 14.280 | 14.198 | 3,600 |
| 2024-02-23 | 14.300 | 14.300 | 14.300 | 14.300 | 14.218 | 3,600 |
| 2024-02-22 | 14.300 | 14.500 | 14.300 | 14.500 | 14.417 | 800 |
| 2024-02-21 | 14.280 | 14.300 | 14.280 | 14.300 | 14.218 | 4,600 |
| 2024-02-20 | 14.240 | 14.280 | 14.240 | 14.280 | 14.198 | 5,800 |
| 2024-02-19 | 14.300 | 14.300 | 14.240 | 14.240 | 14.159 | 8,000 |
| 2024-02-16 | 14.300 | 14.300 | 14.300 | 14.300 | 14.218 | 4,000 |
| 2024-02-15 | 14.300 | 14.300 | 14.300 | 14.300 | 14.218 | 4,000 |
| 2024-02-14 | 14.280 | 14.300 | 14.280 | 14.300 | 14.218 | 8,400 |
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.