Folangsi Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	14.280	14.280	14.240	14.280	14.198	5,200
2024-02-08	14.240	14.240	14.180	14.240	14.159	21,000
2024-02-07	14.240	14.240	14.240	14.240	14.159	15,000
2024-02-06	14.240	14.240	14.240	14.240	14.159	7,000
2024-02-05	14.260	14.260	14.060	14.240	14.159	7,000
2024-02-02	14.180	14.240	14.180	14.240	14.159	5,600
2024-02-01	14.180	14.220	14.180	14.220	14.139	4,600
2024-01-31	14.180	14.260	14.020	14.080	14.000	16,200
2024-01-30	14.260	14.300	14.200	14.300	14.218	12,400
2024-01-29	14.200	14.300	14.080	14.260	14.179	14,200
2024-01-26	14.300	14.300	14.180	14.300	14.218	19,000
2024-01-25	14.300	14.360	14.280	14.340	14.258	7,400
2024-01-24	14.380	14.380	14.380	14.380	14.298	3,800
2024-01-23	14.460	14.460	14.180	14.380	14.298	9,800
2024-01-22	14.220	14.400	14.000	14.340	14.258	19,600
2024-01-19	14.280	14.400	14.220	14.220	14.139	6,600
2024-01-18	14.260	14.280	14.180	14.280	14.198	4,600
2024-01-17	14.300	14.400	14.280	14.280	14.198	130,000
2024-01-16	14.500	14.500	14.500	14.500	14.417	3,400
2024-01-15	14.600	14.620	14.500	14.500	14.417	17,800
2024-01-12	14.480	14.600	14.460	14.600	14.517	6,600
2024-01-11	14.500	14.500	14.440	14.440	14.358	11,800
2024-01-10	14.400	14.500	14.400	14.460	14.377	10,400
2024-01-09	14.300	14.380	14.300	14.380	14.298	13,600
2024-01-08	14.480	14.480	14.380	14.380	14.298	8,200
2024-01-05	14.300	14.480	14.280	14.480	14.397	52,000
2024-01-04	14.540	14.620	14.320	14.620	14.537	30,000
2024-01-03	14.700	14.720	14.600	14.720	14.636	1,000
2024-01-02	14.740	14.800	14.660	14.800	14.715	9,200
2023-12-29	14.720	14.780	14.620	14.780	14.696	24,800
2023-12-28	14.800	14.800	14.660	14.740	14.656	8,600
2023-12-27	14.700	14.840	14.500	14.820	14.735	20,400
2023-12-22	14.700	14.780	14.580	14.700	14.616	17,600
2023-12-21	14.600	14.860	14.600	14.800	14.715	28,000
2023-12-20	14.820	14.880	14.760	14.840	14.755	3,800
2023-12-19	14.820	15.000	14.800	14.980	14.894	25,800
2023-12-18	14.700	14.900	14.700	14.900	14.815	15,200
2023-12-15	14.760	14.840	14.680	14.820	14.735	17,600
2023-12-14	14.660	14.800	14.660	14.760	14.676	14,600
2023-12-13	14.680	14.680	14.640	14.680	14.596	10,800
2023-12-12	14.580	14.680	14.520	14.680	14.596	2,200
2023-12-11	14.460	14.800	14.460	14.660	14.576	13,200
2023-12-08	14.600	14.600	14.400	14.460	14.377	21,400
2023-12-07	14.420	14.420	14.360	14.400	14.318	8,200
2023-12-06	14.500	14.540	14.400	14.440	14.358	26,200
2023-12-05	14.440	14.560	14.300	14.500	14.417	53,000
2023-12-04	14.240	14.480	14.240	14.440	14.358	27,600
2023-12-01	14.460	14.480	14.300	14.300	14.218	41,400
2023-11-30	14.540	14.640	14.420	14.460	14.377	31,800
2023-11-29	14.440	14.600	14.440	14.540	14.457	15,800
2023-11-28	14.560	14.720	14.520	14.600	14.517	15,800
2023-11-27	14.660	14.760	14.540	14.600	14.517	18,600
2023-11-24	14.620	14.780	14.620	14.660	14.576	12,400
2023-11-23	14.860	14.860	14.580	14.660	14.576	21,400
2023-11-22	14.500	14.860	14.500	14.860	14.775	38,400
2023-11-21	14.760	14.820	14.560	14.560	14.477	16,400
2023-11-20	15.000	15.020	14.560	14.820	14.735	20,000
2023-11-17	14.740	14.880	14.460	14.820	14.735	29,000
2023-11-16	14.500	14.820	14.400	14.780	14.696	54,200
2023-11-15	14.380	15.080	14.380	14.640	14.556	129,400

← NewerPage 12 of 13 · 723 trading daysOlder →

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.