Folangsi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 6.080 | 6.090 | 6.080 | 6.090 | 6.055 | 5,000 |
| 2025-05-07 | 6.020 | 6.080 | 6.020 | 6.080 | 6.045 | 4,200 |
| 2025-05-06 | 6.090 | 6.120 | 5.800 | 6.030 | 5.996 | 15,600 |
| 2025-05-02 | 6.100 | 6.100 | 5.750 | 6.100 | 6.065 | 14,600 |
| 2025-04-30 | 6.090 | 6.100 | 5.810 | 6.100 | 6.065 | 14,200 |
| 2025-04-29 | 6.080 | 6.090 | 5.910 | 6.090 | 6.055 | 10,000 |
| 2025-04-28 | 6.050 | 6.080 | 5.800 | 6.080 | 6.045 | 22,200 |
| 2025-04-25 | 5.880 | 6.050 | 5.820 | 6.050 | 6.015 | 34,200 |
| 2025-04-24 | 5.970 | 6.000 | 5.750 | 5.980 | 5.946 | 31,600 |
| 2025-04-23 | 5.980 | 6.000 | 5.700 | 5.970 | 5.936 | 21,000 |
| 2025-04-22 | 5.940 | 5.980 | 5.940 | 5.980 | 5.946 | 12,000 |
| 2025-04-17 | 5.930 | 5.950 | 5.930 | 5.950 | 5.916 | 4,200 |
| 2025-04-16 | 5.910 | 5.930 | 5.500 | 5.930 | 5.896 | 28,000 |
| 2025-04-15 | 5.920 | 5.930 | 5.600 | 5.910 | 5.876 | 24,800 |
| 2025-04-14 | 5.910 | 5.940 | 5.900 | 5.920 | 5.886 | 305,800 |
| 2025-04-11 | 5.880 | 5.920 | 5.610 | 5.920 | 5.886 | 8,600 |
| 2025-04-10 | 5.880 | 5.900 | 5.600 | 5.840 | 5.807 | 15,400 |
| 2025-04-09 | 5.890 | 5.910 | 5.500 | 5.900 | 5.866 | 23,600 |
| 2025-04-08 | 5.700 | 5.950 | 5.700 | 5.890 | 5.856 | 17,200 |
| 2025-04-07 | 5.990 | 6.050 | 5.890 | 5.890 | 5.856 | 6,800 |
| 2025-04-03 | 6.000 | 6.000 | 5.980 | 5.980 | 5.946 | 3,400 |
| 2025-04-02 | 6.000 | 6.040 | 5.830 | 5.990 | 5.956 | 25,000 |
| 2025-04-01 | 6.000 | 6.100 | 6.000 | 6.000 | 5.966 | 14,600 |
| 2025-03-31 | 5.950 | 6.000 | 5.950 | 6.000 | 5.966 | 11,000 |
| 2025-03-28 | 6.000 | 6.050 | 5.740 | 5.950 | 5.916 | 5,800 |
| 2025-03-27 | 6.050 | 6.120 | 5.670 | 5.930 | 5.896 | 48,400 |
| 2025-03-26 | 6.020 | 6.100 | 6.000 | 6.050 | 6.015 | 1,023,600 |
| 2025-03-25 | 6.050 | 6.050 | 5.850 | 6.000 | 5.966 | 36,400 |
| 2025-03-24 | 6.050 | 6.180 | 6.020 | 6.060 | 6.025 | 36,800 |
| 2025-03-21 | 6.250 | 6.250 | 6.210 | 6.250 | 6.214 | 15,600 |
| 2025-03-20 | 6.200 | 6.250 | 5.890 | 6.250 | 6.214 | 47,600 |
| 2025-03-19 | 6.190 | 6.210 | 6.000 | 6.200 | 6.165 | 63,400 |
| 2025-03-18 | 6.210 | 6.250 | 6.170 | 6.180 | 6.145 | 36,200 |
| 2025-03-17 | 6.200 | 6.220 | 6.190 | 6.210 | 6.175 | 39,000 |
| 2025-03-14 | 6.100 | 6.300 | 6.100 | 6.210 | 6.175 | 78,400 |
| 2025-03-13 | 6.250 | 6.250 | 6.070 | 6.100 | 6.065 | 80,000 |
| 2025-03-12 | 6.400 | 6.600 | 6.200 | 6.290 | 6.254 | 146,800 |
| 2025-03-11 | 6.200 | 6.600 | 6.150 | 6.400 | 6.363 | 158,600 |
| 2025-03-10 | 6.010 | 6.400 | 6.000 | 6.200 | 6.165 | 44,400 |
| 2025-03-07 | 6.000 | 6.010 | 5.990 | 6.010 | 5.976 | 12,400 |
| 2025-03-06 | 6.090 | 6.090 | 5.990 | 6.000 | 5.966 | 15,000 |
| 2025-03-05 | 6.240 | 6.240 | 6.050 | 6.180 | 6.145 | 34,000 |
| 2025-03-04 | 6.290 | 6.300 | 6.110 | 6.290 | 6.254 | 33,800 |
| 2025-03-03 | 6.350 | 6.360 | 6.110 | 6.320 | 6.284 | 17,400 |
| 2025-02-28 | 6.150 | 6.450 | 6.150 | 6.390 | 6.354 | 17,200 |
| 2025-02-27 | 6.530 | 6.530 | 6.350 | 6.500 | 6.463 | 10,400 |
| 2025-02-26 | 6.550 | 6.560 | 6.340 | 6.560 | 6.523 | 37,600 |
| 2025-02-25 | 6.880 | 6.950 | 6.450 | 6.750 | 6.711 | 9,800 |
| 2025-02-24 | 6.950 | 6.950 | 6.880 | 6.880 | 6.841 | 6,200 |
| 2025-02-21 | 6.840 | 7.000 | 6.840 | 6.950 | 6.910 | 10,600 |
| 2025-02-20 | 6.750 | 6.850 | 6.560 | 6.850 | 6.811 | 85,800 |
| 2025-02-19 | 6.450 | 6.750 | 6.450 | 6.750 | 6.711 | 65,600 |
| 2025-02-18 | 6.580 | 6.650 | 6.580 | 6.650 | 6.612 | 116,200 |
| 2025-02-17 | 6.900 | 6.900 | 6.460 | 6.590 | 6.552 | 28,800 |
| 2025-02-14 | 7.000 | 7.020 | 6.410 | 6.900 | 6.861 | 26,200 |
| 2025-02-13 | 7.440 | 7.440 | 6.040 | 7.020 | 6.980 | 20,000 |
| 2025-02-12 | 7.500 | 7.600 | 7.450 | 7.450 | 7.407 | 8,400 |
| 2025-02-11 | 7.520 | 7.560 | 7.500 | 7.500 | 7.457 | 7,200 |
| 2025-02-10 | 7.480 | 7.520 | 7.480 | 7.520 | 7.477 | 8,800 |
| 2025-02-07 | 7.460 | 7.500 | 7.460 | 7.480 | 7.437 | 6,600 |
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.