Folangsi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 7.290 | 7.460 | 7.290 | 7.460 | 7.417 | 2,705,600 |
| 2025-02-05 | 7.300 | 7.300 | 7.290 | 7.290 | 7.248 | 5,200 |
| 2025-02-04 | 7.700 | 7.700 | 7.690 | 7.700 | 7.656 | 5,800 |
| 2025-02-03 | 7.650 | 7.700 | 7.650 | 7.700 | 7.656 | 4,000 |
| 2025-01-28 | 7.690 | 7.700 | 7.690 | 7.700 | 7.656 | 5,400 |
| 2025-01-27 | 7.680 | 7.690 | 7.680 | 7.690 | 7.646 | 10,400 |
| 2025-01-24 | 7.600 | 7.680 | 7.600 | 7.680 | 7.636 | 9,400 |
| 2025-01-23 | 7.730 | 7.730 | 7.730 | 7.730 | 7.686 | 3,000 |
| 2025-01-22 | 7.700 | 7.730 | 7.700 | 7.730 | 7.686 | 9,800 |
| 2025-01-21 | 7.700 | 7.700 | 7.700 | 7.700 | 7.656 | 1,800 |
| 2025-01-20 | 7.760 | 7.760 | 7.750 | 7.750 | 7.706 | 2,000 |
| 2025-01-17 | 7.770 | 7.770 | 7.760 | 7.760 | 7.716 | 6,000 |
| 2025-01-16 | 7.790 | 7.820 | 7.780 | 7.780 | 7.736 | 5,000 |
| 2025-01-15 | 7.780 | 7.790 | 7.780 | 7.790 | 7.746 | 7,600 |
| 2025-01-14 | 7.850 | 7.900 | 7.850 | 7.850 | 7.805 | 7,600 |
| 2025-01-13 | 7.650 | 7.920 | 7.650 | 7.850 | 7.805 | 9,600 |
| 2025-01-10 | 7.600 | 7.720 | 7.600 | 7.650 | 7.606 | 4,800 |
| 2025-01-09 | 7.160 | 7.680 | 7.160 | 7.600 | 7.557 | 10,400 |
| 2025-01-08 | 7.150 | 7.160 | 7.000 | 7.160 | 7.119 | 8,800 |
| 2025-01-07 | 7.500 | 7.900 | 7.200 | 7.210 | 7.169 | 10,800 |
| 2025-01-06 | 7.750 | 7.860 | 7.500 | 7.500 | 7.457 | 10,400 |
| 2025-01-03 | 7.250 | 7.800 | 7.250 | 7.750 | 7.706 | 9,600 |
| 2025-01-02 | 7.380 | 7.380 | 6.400 | 7.250 | 7.209 | 7,800 |
| 2024-12-31 | 7.240 | 7.400 | 7.240 | 7.380 | 7.338 | 6,000 |
| 2024-12-30 | 7.400 | 7.740 | 6.800 | 7.240 | 7.199 | 17,600 |
| 2024-12-27 | 8.560 | 8.560 | 7.400 | 7.400 | 7.358 | 35,400 |
| 2024-12-24 | 8.480 | 8.600 | 8.480 | 8.560 | 8.511 | 3,200 |
| 2024-12-23 | 8.620 | 8.680 | 8.290 | 8.480 | 8.432 | 7,000 |
| 2024-12-20 | 8.840 | 8.840 | 8.370 | 8.620 | 8.571 | 4,800 |
| 2024-12-19 | 8.850 | 8.860 | 8.820 | 8.840 | 8.790 | 14,600 |
| 2024-12-18 | 8.880 | 8.880 | 8.850 | 8.850 | 8.799 | 3,200 |
| 2024-12-17 | 8.850 | 8.880 | 8.560 | 8.880 | 8.829 | 16,000 |
| 2024-12-16 | 8.300 | 8.850 | 8.300 | 8.840 | 8.790 | 6,200 |
| 2024-12-13 | 8.920 | 8.920 | 8.280 | 8.280 | 8.233 | 40,400 |
| 2024-12-12 | 8.920 | 8.920 | 8.900 | 8.920 | 8.869 | 28,600 |
| 2024-12-11 | 8.950 | 9.000 | 8.210 | 8.900 | 8.849 | 3,600 |
| 2024-12-10 | 8.920 | 9.020 | 8.920 | 8.940 | 8.889 | 23,600 |
| 2024-12-09 | 8.800 | 9.000 | 8.400 | 8.920 | 8.869 | 23,800 |
| 2024-12-06 | 8.900 | 8.950 | 8.150 | 8.800 | 8.750 | 36,000 |
| 2024-12-05 | 8.900 | 8.950 | 8.110 | 8.900 | 8.849 | 5,000 |
| 2024-12-04 | 8.890 | 9.000 | 8.120 | 8.900 | 8.849 | 8,000 |
| 2024-12-03 | 8.900 | 9.000 | 8.100 | 8.890 | 8.839 | 12,600 |
| 2024-12-02 | 8.750 | 8.950 | 8.600 | 8.900 | 8.849 | 8,000 |
| 2024-11-29 | 8.820 | 8.900 | 8.750 | 8.750 | 8.700 | 25,800 |
| 2024-11-28 | 8.900 | 8.950 | 8.360 | 8.820 | 8.770 | 30,200 |
| 2024-11-27 | 8.750 | 8.980 | 8.750 | 8.900 | 8.849 | 8,400 |
| 2024-11-26 | 8.900 | 9.000 | 8.900 | 8.950 | 8.899 | 10,600 |
| 2024-11-25 | 8.950 | 8.980 | 8.900 | 8.900 | 8.849 | 8,200 |
| 2024-11-22 | 8.660 | 9.000 | 8.660 | 8.950 | 8.899 | 10,200 |
| 2024-11-21 | 8.890 | 9.000 | 8.810 | 8.810 | 8.760 | 109,600 |
| 2024-11-20 | 9.040 | 9.060 | 8.890 | 8.900 | 8.849 | 69,200 |
| 2024-11-19 | 9.450 | 9.450 | 9.050 | 9.050 | 8.998 | 21,200 |
| 2024-11-18 | 9.650 | 9.780 | 9.500 | 9.500 | 9.446 | 12,800 |
| 2024-11-15 | 10.100 | 10.200 | 9.000 | 9.780 | 9.724 | 35,000 |
| 2024-11-14 | 11.880 | 12.020 | 10.000 | 10.000 | 9.943 | 37,000 |
| 2024-11-13 | 11.860 | 11.880 | 11.860 | 11.880 | 11.812 | 6,800 |
| 2024-11-12 | 12.220 | 12.240 | 12.180 | 12.180 | 12.110 | 6,800 |
| 2024-11-11 | 12.400 | 12.400 | 12.400 | 12.400 | 12.329 | 600 |
| 2024-11-08 | 12.320 | 12.500 | 11.860 | 12.400 | 12.329 | 24,400 |
| 2024-11-07 | 11.980 | 12.320 | 11.980 | 12.320 | 12.250 | 28,000 |
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.