Folangsi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 5.870 | 5.870 | 5.780 | 5.840 | 5.840 | 10,400 |
| 2026-04-24 | 5.900 | 5.900 | 5.810 | 5.870 | 5.870 | 2,400 |
| 2026-04-23 | 6.100 | 6.120 | 5.910 | 5.940 | 5.940 | 7,800 |
| 2026-04-22 | 6.180 | 6.220 | 5.950 | 6.120 | 6.120 | 16,200 |
| 2026-04-21 | 6.180 | 6.230 | 6.040 | 6.180 | 6.180 | 11,800 |
| 2026-04-20 | 6.160 | 6.180 | 5.960 | 6.180 | 6.180 | 27,600 |
| 2026-04-17 | 6.180 | 6.180 | 6.160 | 6.160 | 6.160 | 4,800 |
| 2026-04-16 | 6.060 | 6.220 | 6.050 | 6.180 | 6.180 | 11,200 |
| 2026-04-15 | 6.150 | 6.230 | 5.920 | 6.230 | 6.230 | 94,200 |
| 2026-04-14 | 5.860 | 6.150 | 5.860 | 6.150 | 6.150 | 36,400 |
| 2026-04-13 | 5.700 | 5.900 | 5.690 | 5.900 | 5.900 | 30,600 |
| 2026-04-10 | 5.720 | 5.720 | 5.690 | 5.700 | 5.700 | 7,400 |
| 2026-04-09 | 5.740 | 5.740 | 5.000 | 5.720 | 5.720 | 100,000 |
| 2026-04-08 | 5.750 | 5.750 | 5.700 | 5.740 | 5.740 | 11,000 |
| 2026-04-02 | 5.750 | 5.750 | 5.740 | 5.750 | 5.750 | 9,600 |
| 2026-04-01 | 5.740 | 5.750 | 5.700 | 5.750 | 5.750 | 19,800 |
| 2026-03-31 | 5.750 | 5.750 | 5.580 | 5.740 | 5.740 | 12,000 |
| 2026-03-30 | 5.760 | 5.760 | 5.550 | 5.750 | 5.750 | 7,200 |
| 2026-03-27 | 5.750 | 5.780 | 5.750 | 5.760 | 5.760 | 17,400 |
| 2026-03-26 | 5.700 | 5.750 | 5.500 | 5.750 | 5.750 | 34,200 |
| 2026-03-25 | 5.700 | 5.760 | 5.510 | 5.700 | 5.700 | 24,000 |
| 2026-03-24 | 5.600 | 5.750 | 5.590 | 5.700 | 5.700 | 21,600 |
| 2026-03-23 | 5.770 | 5.780 | 5.490 | 5.500 | 5.500 | 25,600 |
| 2026-03-20 | 5.780 | 5.810 | 5.770 | 5.770 | 5.770 | 19,200 |
| 2026-03-19 | 5.750 | 5.800 | 5.650 | 5.780 | 5.780 | 26,600 |
| 2026-03-18 | 5.750 | 5.770 | 5.740 | 5.750 | 5.750 | 20,800 |
| 2026-03-17 | 5.720 | 5.770 | 5.630 | 5.750 | 5.750 | 21,200 |
| 2026-03-16 | 5.770 | 5.850 | 5.700 | 5.700 | 5.700 | 31,400 |
| 2026-03-13 | 5.840 | 5.840 | 5.770 | 5.770 | 5.770 | 8,400 |
| 2026-03-12 | 5.780 | 5.850 | 5.780 | 5.840 | 5.840 | 60,400 |
| 2026-03-11 | 5.770 | 5.780 | 5.770 | 5.780 | 5.780 | 15,800 |
| 2026-03-10 | 5.770 | 5.790 | 5.600 | 5.770 | 5.770 | 21,200 |
| 2026-03-09 | 5.800 | 5.820 | 5.680 | 5.770 | 5.770 | 20,600 |
| 2026-03-06 | 5.800 | 5.810 | 5.750 | 5.800 | 5.800 | 18,800 |
| 2026-03-05 | 5.760 | 5.820 | 5.760 | 5.800 | 5.800 | 20,000 |
| 2026-03-04 | 5.770 | 5.770 | 5.680 | 5.760 | 5.760 | 13,600 |
| 2026-03-03 | 5.780 | 5.780 | 5.680 | 5.770 | 5.770 | 8,800 |
| 2026-03-02 | 5.780 | 5.780 | 5.770 | 5.780 | 5.780 | 18,800 |
| 2026-02-27 | 5.780 | 5.800 | 5.780 | 5.780 | 5.780 | 8,000 |
| 2026-02-26 | 5.800 | 5.800 | 5.780 | 5.780 | 5.780 | 9,600 |
| 2026-02-25 | 5.800 | 5.880 | 5.750 | 5.750 | 5.750 | 50,400 |
| 2026-02-24 | 5.800 | 5.920 | 5.800 | 5.800 | 5.800 | 32,600 |
| 2026-02-23 | 5.850 | 5.980 | 5.800 | 5.800 | 5.800 | 40,200 |
| 2026-02-20 | 5.800 | 5.950 | 5.800 | 5.850 | 5.850 | 39,600 |
| 2026-02-16 | 5.800 | 5.880 | 5.690 | 5.800 | 5.800 | 34,800 |
| 2026-02-13 | 5.790 | 5.900 | 5.700 | 5.800 | 5.800 | 61,600 |
| 2026-02-12 | 5.900 | 5.940 | 5.760 | 5.790 | 5.790 | 64,800 |
| 2026-02-11 | 5.920 | 5.920 | 5.790 | 5.900 | 5.900 | 13,400 |
| 2026-02-10 | 5.900 | 6.020 | 5.900 | 5.920 | 5.920 | 46,800 |
| 2026-02-09 | 5.860 | 5.900 | 5.850 | 5.900 | 5.900 | 32,800 |
| 2026-02-06 | 5.880 | 5.880 | 5.790 | 5.850 | 5.850 | 14,600 |
| 2026-02-05 | 5.920 | 6.000 | 5.850 | 5.880 | 5.880 | 48,000 |
| 2026-02-04 | 5.920 | 5.950 | 5.840 | 5.920 | 5.920 | 23,400 |
| 2026-02-03 | 5.950 | 6.000 | 5.860 | 5.910 | 5.910 | 26,200 |
| 2026-02-02 | 6.060 | 6.160 | 5.800 | 5.900 | 5.900 | 37,200 |
| 2026-01-30 | 6.120 | 6.160 | 6.040 | 6.150 | 6.150 | 57,000 |
| 2026-01-29 | 6.050 | 6.120 | 6.050 | 6.120 | 6.120 | 58,400 |
| 2026-01-28 | 6.030 | 6.060 | 5.950 | 6.050 | 6.050 | 49,400 |
| 2026-01-27 | 6.050 | 6.050 | 5.950 | 6.030 | 6.030 | 21,200 |
| 2026-01-26 | 6.020 | 6.060 | 6.000 | 6.050 | 6.050 | 35,600 |
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.