Folangsi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 5.960 | 6.020 | 5.950 | 6.020 | 6.020 | 34,000 |
| 2026-01-22 | 6.000 | 6.040 | 5.940 | 6.010 | 6.010 | 59,200 |
| 2026-01-21 | 5.960 | 6.010 | 5.930 | 6.000 | 6.000 | 28,800 |
| 2026-01-20 | 6.000 | 6.010 | 5.970 | 6.000 | 6.000 | 17,600 |
| 2026-01-19 | 6.000 | 6.030 | 5.950 | 6.020 | 6.020 | 52,000 |
| 2026-01-16 | 6.000 | 6.020 | 5.960 | 6.020 | 6.020 | 51,600 |
| 2026-01-15 | 5.980 | 6.000 | 5.950 | 5.990 | 5.990 | 54,600 |
| 2026-01-14 | 5.970 | 5.990 | 5.920 | 5.980 | 5.980 | 43,600 |
| 2026-01-13 | 5.970 | 5.980 | 5.940 | 5.970 | 5.970 | 23,800 |
| 2026-01-12 | 6.020 | 6.030 | 5.970 | 5.970 | 5.970 | 26,400 |
| 2026-01-09 | 5.960 | 6.040 | 5.960 | 6.030 | 6.030 | 55,800 |
| 2026-01-08 | 6.020 | 6.040 | 5.950 | 6.030 | 6.030 | 51,200 |
| 2026-01-07 | 6.030 | 6.050 | 5.990 | 6.010 | 6.010 | 36,600 |
| 2026-01-06 | 6.030 | 6.050 | 5.990 | 6.050 | 6.050 | 44,200 |
| 2026-01-05 | 6.030 | 6.060 | 5.970 | 6.040 | 6.040 | 47,600 |
| 2026-01-02 | 6.020 | 6.100 | 5.960 | 6.050 | 6.050 | 62,800 |
| 2025-12-31 | 6.020 | 6.100 | 6.020 | 6.020 | 6.020 | 42,000 |
| 2025-12-30 | 6.000 | 6.050 | 5.950 | 6.020 | 6.020 | 61,600 |
| 2025-12-29 | 6.020 | 6.040 | 5.930 | 6.000 | 6.000 | 44,600 |
| 2025-12-24 | 6.020 | 6.040 | 5.960 | 6.040 | 6.040 | 37,800 |
| 2025-12-23 | 6.020 | 6.060 | 5.910 | 6.030 | 6.030 | 47,000 |
| 2025-12-22 | 6.020 | 6.100 | 5.980 | 6.020 | 6.020 | 36,200 |
| 2025-12-19 | 6.000 | 6.080 | 5.980 | 6.020 | 6.020 | 40,000 |
| 2025-12-18 | 6.000 | 6.050 | 5.960 | 6.000 | 6.000 | 48,400 |
| 2025-12-17 | 6.000 | 6.050 | 5.940 | 6.000 | 6.000 | 36,600 |
| 2025-12-16 | 6.080 | 6.100 | 6.000 | 6.000 | 6.000 | 45,400 |
| 2025-12-15 | 6.060 | 6.120 | 6.030 | 6.080 | 6.080 | 46,600 |
| 2025-12-12 | 6.060 | 6.070 | 5.980 | 6.060 | 6.060 | 56,600 |
| 2025-12-11 | 6.060 | 6.080 | 6.030 | 6.050 | 6.050 | 55,000 |
| 2025-12-10 | 6.050 | 6.070 | 6.020 | 6.060 | 6.060 | 66,400 |
| 2025-12-09 | 6.050 | 6.060 | 6.000 | 6.050 | 6.050 | 49,800 |
| 2025-12-08 | 6.050 | 6.150 | 6.040 | 6.050 | 6.050 | 68,600 |
| 2025-12-05 | 6.040 | 6.100 | 5.960 | 6.050 | 6.050 | 55,200 |
| 2025-12-04 | 6.030 | 6.100 | 5.900 | 6.040 | 6.040 | 82,400 |
| 2025-12-03 | 6.000 | 6.100 | 5.920 | 6.020 | 6.020 | 111,200 |
| 2025-12-02 | 6.090 | 6.100 | 5.910 | 6.060 | 6.060 | 51,400 |
| 2025-12-01 | 6.060 | 6.100 | 6.020 | 6.090 | 6.090 | 62,000 |
| 2025-11-28 | 6.080 | 6.150 | 6.020 | 6.050 | 6.050 | 62,800 |
| 2025-11-27 | 5.970 | 6.130 | 5.970 | 6.050 | 6.050 | 128,800 |
| 2025-11-26 | 5.780 | 6.000 | 5.780 | 5.970 | 5.970 | 159,600 |
| 2025-11-25 | 5.720 | 5.860 | 5.720 | 5.850 | 5.850 | 107,000 |
| 2025-11-24 | 5.680 | 5.800 | 5.680 | 5.800 | 5.800 | 93,600 |
| 2025-11-21 | 5.640 | 5.800 | 5.640 | 5.790 | 5.790 | 102,000 |
| 2025-11-20 | 5.630 | 5.790 | 5.630 | 5.790 | 5.790 | 90,200 |
| 2025-11-19 | 5.620 | 5.790 | 5.620 | 5.780 | 5.780 | 90,400 |
| 2025-11-18 | 5.630 | 5.790 | 5.630 | 5.750 | 5.750 | 106,400 |
| 2025-11-17 | 5.630 | 5.780 | 5.590 | 5.750 | 5.750 | 114,000 |
| 2025-11-14 | 5.600 | 5.680 | 5.590 | 5.660 | 5.660 | 123,200 |
| 2025-11-13 | 5.670 | 5.670 | 5.600 | 5.600 | 5.600 | 56,800 |
| 2025-11-12 | 5.700 | 5.700 | 5.650 | 5.680 | 5.680 | 88,000 |
| 2025-11-11 | 5.650 | 5.720 | 5.650 | 5.700 | 5.700 | 88,600 |
| 2025-11-10 | 5.720 | 5.770 | 5.650 | 5.690 | 5.690 | 75,200 |
| 2025-11-07 | 5.680 | 5.820 | 5.680 | 5.770 | 5.770 | 71,600 |
| 2025-11-06 | 5.680 | 5.820 | 5.680 | 5.800 | 5.800 | 136,800 |
| 2025-11-05 | 5.680 | 5.730 | 5.620 | 5.720 | 5.720 | 143,600 |
| 2025-11-04 | 5.650 | 5.720 | 5.620 | 5.710 | 5.710 | 127,000 |
| 2025-11-03 | 5.700 | 5.720 | 5.580 | 5.640 | 5.640 | 85,800 |
| 2025-10-31 | 5.720 | 5.720 | 5.650 | 5.700 | 5.700 | 97,600 |
| 2025-10-30 | 5.720 | 5.720 | 5.700 | 5.720 | 5.720 | 95,200 |
| 2025-10-28 | 5.730 | 5.780 | 5.650 | 5.720 | 5.720 | 122,800 |
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.