Folangsi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 4.890 | 4.930 | 4.750 | 4.920 | 4.920 | 32,800 |
| 2025-07-30 | 4.830 | 4.900 | 4.710 | 4.890 | 4.890 | 53,400 |
| 2025-07-29 | 4.700 | 4.830 | 4.700 | 4.830 | 4.830 | 66,600 |
| 2025-07-28 | 5.180 | 5.350 | 4.640 | 4.720 | 4.720 | 1,010,400 |
| 2025-07-25 | 5.150 | 5.210 | 5.150 | 5.180 | 5.180 | 115,600 |
| 2025-07-24 | 5.150 | 5.170 | 5.130 | 5.130 | 5.130 | 8,000 |
| 2025-07-23 | 5.180 | 5.180 | 5.150 | 5.170 | 5.170 | 13,200 |
| 2025-07-22 | 5.250 | 5.260 | 5.040 | 5.170 | 5.170 | 53,200 |
| 2025-07-21 | 5.400 | 5.420 | 5.160 | 5.260 | 5.260 | 255,400 |
| 2025-07-18 | 5.460 | 5.500 | 5.160 | 5.270 | 5.270 | 166,000 |
| 2025-07-17 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 9,800 |
| 2025-07-16 | 5.460 | 5.460 | 5.430 | 5.440 | 5.440 | 12,000 |
| 2025-07-15 | 5.450 | 5.480 | 5.290 | 5.400 | 5.400 | 24,800 |
| 2025-07-14 | 5.400 | 5.460 | 5.390 | 5.390 | 5.390 | 10,400 |
| 2025-07-11 | 5.410 | 5.450 | 5.230 | 5.400 | 5.400 | 38,400 |
| 2025-07-10 | 5.420 | 5.420 | 5.400 | 5.400 | 5.400 | 11,800 |
| 2025-07-09 | 5.500 | 5.500 | 5.300 | 5.400 | 5.400 | 10,600 |
| 2025-07-08 | 5.490 | 5.490 | 5.420 | 5.420 | 5.420 | 7,800 |
| 2025-07-07 | 5.500 | 5.550 | 5.250 | 5.410 | 5.410 | 25,600 |
| 2025-07-04 | 5.500 | 5.500 | 5.330 | 5.460 | 5.460 | 25,000 |
| 2025-07-03 | 5.500 | 5.500 | 5.350 | 5.450 | 5.450 | 91,600 |
| 2025-07-02 | 5.450 | 5.560 | 5.300 | 5.450 | 5.450 | 92,600 |
| 2025-06-30 | 5.650 | 5.650 | 5.500 | 5.500 | 5.500 | 35,400 |
| 2025-06-27 | 5.700 | 5.700 | 5.450 | 5.450 | 5.450 | 92,000 |
| 2025-06-26 | 5.500 | 5.530 | 5.450 | 5.520 | 5.520 | 247,400 |
| 2025-06-25 | 5.750 | 5.750 | 5.480 | 5.500 | 5.500 | 215,400 |
| 2025-06-24 | 5.500 | 5.700 | 5.500 | 5.550 | 5.550 | 208,000 |
| 2025-06-23 | 5.540 | 5.650 | 5.500 | 5.500 | 5.500 | 192,000 |
| 2025-06-20 | 5.600 | 5.600 | 5.490 | 5.580 | 5.580 | 17,200 |
| 2025-06-19 | 5.580 | 5.580 | 5.500 | 5.550 | 5.550 | 200,200 |
| 2025-06-18 | 5.720 | 5.720 | 5.550 | 5.600 | 5.600 | 206,400 |
| 2025-06-17 | 5.720 | 5.720 | 5.550 | 5.600 | 5.600 | 215,400 |
| 2025-06-16 | 5.730 | 5.730 | 5.500 | 5.600 | 5.600 | 190,800 |
| 2025-06-13 | 5.740 | 5.740 | 5.580 | 5.640 | 5.608 | 152,400 |
| 2025-06-12 | 5.780 | 5.820 | 5.550 | 5.550 | 5.518 | 143,000 |
| 2025-06-11 | 5.840 | 5.850 | 5.780 | 5.820 | 5.787 | 143,000 |
| 2025-06-10 | 5.900 | 5.900 | 5.740 | 5.850 | 5.817 | 111,200 |
| 2025-06-09 | 5.880 | 5.890 | 5.670 | 5.890 | 5.856 | 80,600 |
| 2025-06-06 | 5.800 | 5.880 | 5.780 | 5.880 | 5.846 | 16,200 |
| 2025-06-05 | 5.890 | 5.890 | 5.700 | 5.790 | 5.757 | 16,600 |
| 2025-06-04 | 5.900 | 5.900 | 5.710 | 5.890 | 5.856 | 11,200 |
| 2025-06-03 | 5.870 | 5.900 | 5.850 | 5.900 | 5.866 | 10,800 |
| 2025-06-02 | 5.880 | 5.890 | 5.820 | 5.870 | 5.837 | 11,000 |
| 2025-05-30 | 5.880 | 5.890 | 5.850 | 5.880 | 5.846 | 8,200 |
| 2025-05-29 | 5.850 | 5.880 | 5.830 | 5.880 | 5.846 | 12,000 |
| 2025-05-28 | 5.800 | 5.850 | 5.770 | 5.850 | 5.817 | 13,800 |
| 2025-05-27 | 5.860 | 5.860 | 5.660 | 5.830 | 5.797 | 11,600 |
| 2025-05-26 | 5.800 | 5.860 | 5.700 | 5.860 | 5.827 | 41,200 |
| 2025-05-23 | 5.850 | 5.880 | 5.790 | 5.800 | 5.767 | 25,600 |
| 2025-05-22 | 5.860 | 5.880 | 5.760 | 5.870 | 5.837 | 34,800 |
| 2025-05-21 | 5.820 | 5.860 | 5.760 | 5.860 | 5.827 | 35,800 |
| 2025-05-20 | 5.760 | 5.820 | 5.620 | 5.820 | 5.787 | 47,800 |
| 2025-05-19 | 5.710 | 5.780 | 5.700 | 5.770 | 5.737 | 4,400 |
| 2025-05-16 | 5.850 | 5.860 | 5.830 | 5.860 | 5.827 | 4,600 |
| 2025-05-15 | 5.820 | 5.870 | 5.800 | 5.870 | 5.837 | 5,000 |
| 2025-05-14 | 5.880 | 5.900 | 5.640 | 5.870 | 5.837 | 9,200 |
| 2025-05-13 | 5.740 | 5.880 | 5.550 | 5.880 | 5.846 | 6,400 |
| 2025-05-12 | 6.000 | 6.000 | 5.500 | 5.710 | 5.677 | 113,200 |
| 2025-05-09 | 6.100 | 6.100 | 6.000 | 6.000 | 5.966 | 3,000 |
| 2025-05-08 | 6.080 | 6.090 | 6.080 | 6.090 | 6.055 | 5,000 |
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.