Folangsi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 4,200 |
| 2026-07-23 | 5.850 | 5.870 | 5.850 | 5.850 | 5.850 | 5,800 |
| 2026-07-22 | 5.850 | 5.870 | 5.840 | 5.840 | 5.840 | 5,600 |
| 2026-07-21 | 5.870 | 5.870 | 5.750 | 5.750 | 5.750 | 3,600 |
| 2026-07-20 | 5.860 | 5.880 | 5.860 | 5.870 | 5.870 | 4,200 |
| 2026-07-17 | 5.880 | 5.880 | 5.870 | 5.870 | 5.870 | 3,800 |
| 2026-07-16 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 4,600 |
| 2026-07-15 | 5.880 | 5.880 | 5.870 | 5.870 | 5.870 | 2,600 |
| 2026-07-14 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 5,000 |
| 2026-07-13 | 5.880 | 5.880 | 5.870 | 5.870 | 5.870 | 3,200 |
| 2026-07-10 | 5.850 | 5.880 | 5.850 | 5.880 | 5.880 | 8,200 |
| 2026-07-09 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 5,200 |
| 2026-07-08 | 5.850 | 5.900 | 5.850 | 5.850 | 5.850 | 7,200 |
| 2026-07-07 | 5.830 | 5.850 | 5.600 | 5.850 | 5.850 | 9,200 |
| 2026-07-06 | 5.850 | 5.850 | 5.600 | 5.800 | 5.800 | 7,800 |
| 2026-07-03 | 5.890 | 5.950 | 5.650 | 5.800 | 5.800 | 12,800 |
| 2026-07-02 | 5.970 | 5.970 | 5.700 | 5.870 | 5.870 | 10,800 |
| 2026-06-30 | 5.920 | 5.980 | 5.920 | 5.970 | 5.970 | 9,400 |
| 2026-06-29 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 4,600 |
| 2026-06-26 | 5.950 | 5.980 | 5.950 | 5.950 | 5.950 | 8,200 |
| 2026-06-25 | 5.950 | 5.950 | 5.680 | 5.940 | 5.940 | 8,800 |
| 2026-06-24 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 3,800 |
| 2026-06-23 | 5.980 | 6.000 | 5.980 | 6.000 | 6.000 | 8,200 |
| 2026-06-22 | 5.860 | 5.980 | 5.860 | 5.980 | 5.980 | 19,800 |
| 2026-06-18 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 5,200 |
| 2026-06-17 | 5.860 | 5.880 | 5.860 | 5.860 | 5.860 | 6,000 |
| 2026-06-16 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 4,600 |
| 2026-06-15 | 5.870 | 5.870 | 5.840 | 5.850 | 5.850 | 5,200 |
| 2026-06-12 | 5.880 | 5.880 | 5.870 | 5.870 | 5.870 | 3,000 |
| 2026-06-11 | 5.820 | 5.900 | 5.700 | 5.880 | 5.880 | 13,800 |
| 2026-06-10 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 4,600 |
| 2026-06-09 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 4,600 |
| 2026-06-08 | 5.820 | 5.820 | 5.800 | 5.810 | 5.810 | 6,200 |
| 2026-06-05 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 5,000 |
| 2026-06-04 | 5.800 | 5.810 | 5.630 | 5.810 | 5.810 | 6,600 |
| 2026-06-03 | 5.810 | 5.810 | 5.800 | 5.800 | 5.800 | 800 |
| 2026-06-02 | 5.820 | 5.820 | 5.810 | 5.810 | 5.810 | 5,000 |
| 2026-06-01 | 5.820 | 5.820 | 5.810 | 5.810 | 5.810 | 2,800 |
| 2026-05-29 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 5,000 |
| 2026-05-28 | 5.820 | 5.820 | 5.800 | 5.820 | 5.820 | 5,800 |
| 2026-05-27 | 5.820 | 5.830 | 5.630 | 5.820 | 5.820 | 7,600 |
| 2026-05-26 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 5,600 |
| 2026-05-22 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 1,000 |
| 2026-05-21 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 600 |
| 2026-05-20 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 5,200 |
| 2026-05-19 | 5.820 | 5.830 | 5.610 | 5.830 | 5.830 | 10,800 |
| 2026-05-18 | 5.810 | 5.820 | 5.800 | 5.820 | 5.820 | 11,200 |
| 2026-05-15 | 5.830 | 5.830 | 5.810 | 5.810 | 5.810 | 3,600 |
| 2026-05-14 | 5.830 | 5.830 | 5.800 | 5.830 | 5.830 | 6,600 |
| 2026-05-13 | 5.830 | 5.830 | 5.620 | 5.830 | 5.830 | 6,400 |
| 2026-05-12 | 5.820 | 5.850 | 5.820 | 5.830 | 5.830 | 10,800 |
| 2026-05-11 | 5.810 | 5.820 | 5.600 | 5.820 | 5.820 | 8,200 |
| 2026-05-08 | 5.820 | 5.820 | 5.790 | 5.810 | 5.810 | 6,600 |
| 2026-05-07 | 5.790 | 5.830 | 5.650 | 5.820 | 5.820 | 9,200 |
| 2026-05-06 | 5.840 | 5.840 | 5.700 | 5.790 | 5.790 | 7,000 |
| 2026-05-05 | 5.840 | 5.850 | 5.780 | 5.840 | 5.840 | 9,400 |
| 2026-05-04 | 5.840 | 5.850 | 5.830 | 5.840 | 5.840 | 8,200 |
| 2026-04-30 | 5.830 | 5.850 | 5.820 | 5.840 | 5.840 | 11,600 |
| 2026-04-29 | 5.840 | 5.840 | 5.830 | 5.830 | 5.830 | 7,800 |
| 2026-04-28 | 5.840 | 5.850 | 5.830 | 5.840 | 5.840 | 8,600 |
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.