Folangsi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.720 | 5.730 | 5.680 | 5.730 | 5.730 | 108,000 |
| 2025-10-24 | 5.770 | 5.780 | 5.610 | 5.730 | 5.730 | 90,000 |
| 2025-10-23 | 5.770 | 5.780 | 5.700 | 5.780 | 5.780 | 122,000 |
| 2025-10-22 | 5.770 | 5.780 | 5.720 | 5.780 | 5.780 | 107,000 |
| 2025-10-21 | 5.760 | 5.780 | 5.740 | 5.780 | 5.780 | 114,000 |
| 2025-10-20 | 5.760 | 5.770 | 5.710 | 5.770 | 5.770 | 114,600 |
| 2025-10-17 | 5.760 | 5.770 | 5.720 | 5.760 | 5.760 | 89,200 |
| 2025-10-16 | 5.760 | 5.780 | 5.700 | 5.770 | 5.770 | 110,600 |
| 2025-10-15 | 5.710 | 5.760 | 5.690 | 5.760 | 5.760 | 113,600 |
| 2025-10-14 | 5.800 | 5.800 | 5.660 | 5.710 | 5.710 | 78,400 |
| 2025-10-13 | 5.780 | 5.910 | 5.740 | 5.880 | 5.880 | 126,600 |
| 2025-10-10 | 5.950 | 5.950 | 5.850 | 5.950 | 5.950 | 131,400 |
| 2025-10-09 | 5.950 | 5.960 | 5.810 | 5.960 | 5.960 | 124,200 |
| 2025-10-08 | 5.970 | 5.970 | 5.900 | 5.960 | 5.960 | 130,800 |
| 2025-10-06 | 5.930 | 5.960 | 5.860 | 5.960 | 5.960 | 130,600 |
| 2025-10-03 | 5.950 | 5.960 | 5.810 | 5.950 | 5.950 | 108,200 |
| 2025-10-02 | 5.950 | 5.960 | 5.870 | 5.960 | 5.960 | 112,000 |
| 2025-09-30 | 5.950 | 5.960 | 5.860 | 5.950 | 5.950 | 155,800 |
| 2025-09-29 | 6.000 | 6.010 | 5.950 | 5.980 | 5.980 | 126,600 |
| 2025-09-26 | 5.960 | 6.050 | 5.900 | 6.040 | 6.040 | 172,600 |
| 2025-09-25 | 5.960 | 6.010 | 5.850 | 6.010 | 6.010 | 171,400 |
| 2025-09-24 | 5.870 | 6.030 | 5.870 | 6.000 | 6.000 | 176,200 |
| 2025-09-23 | 5.870 | 5.980 | 5.870 | 5.980 | 5.980 | 141,000 |
| 2025-09-22 | 5.860 | 5.930 | 5.850 | 5.930 | 5.930 | 150,000 |
| 2025-09-19 | 5.870 | 5.920 | 5.850 | 5.910 | 5.910 | 107,000 |
| 2025-09-18 | 5.870 | 5.920 | 5.800 | 5.900 | 5.900 | 111,600 |
| 2025-09-17 | 5.830 | 5.900 | 5.810 | 5.900 | 5.900 | 119,800 |
| 2025-09-16 | 5.790 | 5.830 | 5.790 | 5.830 | 5.830 | 123,800 |
| 2025-09-15 | 5.600 | 5.800 | 5.600 | 5.790 | 5.790 | 112,800 |
| 2025-09-12 | 5.450 | 5.630 | 5.450 | 5.600 | 5.600 | 61,800 |
| 2025-09-11 | 5.600 | 5.700 | 5.430 | 5.430 | 5.430 | 173,600 |
| 2025-09-10 | 5.450 | 5.600 | 5.250 | 5.600 | 5.600 | 129,000 |
| 2025-09-09 | 5.650 | 5.700 | 5.400 | 5.510 | 5.510 | 42,000 |
| 2025-09-08 | 5.720 | 5.750 | 5.400 | 5.650 | 5.650 | 51,200 |
| 2025-09-05 | 5.790 | 5.830 | 5.600 | 5.700 | 5.700 | 40,000 |
| 2025-09-04 | 5.800 | 5.850 | 5.500 | 5.740 | 5.740 | 132,600 |
| 2025-09-03 | 5.900 | 5.950 | 5.750 | 5.780 | 5.780 | 46,000 |
| 2025-09-02 | 5.650 | 6.150 | 5.640 | 5.800 | 5.800 | 229,800 |
| 2025-09-01 | 5.380 | 5.750 | 5.380 | 5.650 | 5.650 | 5,719,600 |
| 2025-08-29 | 5.360 | 5.400 | 5.330 | 5.370 | 5.370 | 41,400 |
| 2025-08-28 | 5.400 | 5.500 | 5.350 | 5.350 | 5.350 | 58,000 |
| 2025-08-27 | 5.400 | 5.500 | 5.350 | 5.490 | 5.490 | 150,200 |
| 2025-08-26 | 5.400 | 5.430 | 5.310 | 5.400 | 5.400 | 162,800 |
| 2025-08-25 | 5.210 | 5.400 | 5.210 | 5.400 | 5.400 | 122,600 |
| 2025-08-22 | 5.060 | 5.180 | 5.000 | 5.180 | 5.180 | 135,400 |
| 2025-08-21 | 5.040 | 5.060 | 4.980 | 5.060 | 5.060 | 32,200 |
| 2025-08-20 | 5.030 | 5.080 | 4.870 | 5.050 | 5.050 | 42,800 |
| 2025-08-19 | 5.040 | 5.080 | 4.950 | 5.060 | 5.060 | 48,200 |
| 2025-08-18 | 5.020 | 5.050 | 4.860 | 5.050 | 5.050 | 55,000 |
| 2025-08-15 | 5.000 | 5.020 | 4.800 | 5.020 | 5.020 | 46,800 |
| 2025-08-14 | 4.940 | 5.000 | 4.910 | 4.990 | 4.990 | 31,400 |
| 2025-08-13 | 4.930 | 4.940 | 4.850 | 4.940 | 4.940 | 64,000 |
| 2025-08-12 | 4.940 | 4.940 | 4.860 | 4.920 | 4.920 | 35,200 |
| 2025-08-11 | 4.940 | 4.950 | 4.890 | 4.940 | 4.940 | 34,600 |
| 2025-08-08 | 4.930 | 4.950 | 4.870 | 4.940 | 4.940 | 32,000 |
| 2025-08-07 | 4.940 | 4.950 | 4.860 | 4.950 | 4.950 | 46,800 |
| 2025-08-06 | 4.900 | 4.950 | 4.850 | 4.940 | 4.940 | 26,200 |
| 2025-08-05 | 4.930 | 4.950 | 4.900 | 4.930 | 4.930 | 22,600 |
| 2025-08-04 | 4.950 | 4.960 | 4.760 | 4.930 | 4.930 | 2,807,000 |
| 2025-08-01 | 4.800 | 4.950 | 4.800 | 4.950 | 4.950 | 41,800 |
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.