Folangsi Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	11.800	11.980	11.800	11.980	11.912	55,800
2024-11-05	12.200	12.200	12.000	12.000	11.931	1,400
2024-11-04	12.300	12.320	12.120	12.200	12.130	33,200
2024-11-01	12.320	12.400	12.120	12.300	12.230	18,000
2024-10-31	12.400	12.400	12.000	12.320	12.250	18,000
2024-10-30	12.360	12.560	11.520	12.480	12.409	101,600
2024-10-29	12.100	12.360	12.000	12.360	12.289	55,800
2024-10-28	10.980	12.100	10.980	12.100	12.031	13,000
2024-10-25	11.300	12.580	11.300	12.000	11.931	75,600
2024-10-24	11.400	11.600	11.000	11.600	11.534	6,600
2024-10-23	11.700	11.860	11.000	11.340	11.275	304,200
2024-10-22	12.560	12.560	11.280	11.280	11.216	74,000
2024-10-21	12.580	12.580	12.000	12.480	12.409	83,600
2024-10-18	12.520	12.520	12.520	12.520	12.449	3,400
2024-10-17	12.560	12.580	12.440	12.440	12.369	3,200
2024-10-16	12.720	12.720	11.900	12.560	12.488	226,400
2024-10-15	12.800	12.800	12.400	12.400	12.329	3,000
2024-10-14	12.600	13.000	12.360	12.360	12.289	4,400
2024-10-10	12.220	12.220	12.160	12.200	12.130	3,600
2024-10-09	13.400	13.500	11.900	12.700	12.627	3,600
2024-10-08	11.980	12.960	11.500	12.960	12.886	258,400
2024-10-07	12.980	13.200	12.980	13.180	13.105	4,400
2024-10-04	11.980	13.000	11.980	12.980	12.906	16,600
2024-10-03	12.260	12.300	11.780	12.180	12.110	299,200
2024-10-02	12.960	12.960	12.780	12.900	12.826	8,400
2024-09-30	13.140	13.600	13.120	13.580	13.502	17,600
2024-09-27	13.960	14.740	13.700	13.900	13.821	502,400
2024-09-26	14.000	14.000	13.920	13.920	13.841	2,600
2024-09-25	13.920	13.920	13.700	13.700	13.622	2,200
2024-09-24	13.700	13.700	13.700	13.700	13.622	2,400
2024-09-23	13.920	13.920	13.720	13.720	13.642	2,600
2024-09-20	13.560	13.560	13.560	13.560	13.483	2,600
2024-09-19	13.900	13.900	13.600	13.600	13.522	2,400
2024-09-17	13.860	13.900	13.620	13.620	13.542	2,800
2024-09-16	13.900	13.900	13.400	13.600	13.522	2,600
2024-09-13	13.900	13.900	13.760	13.760	13.681	3,000
2024-09-12	13.800	13.800	13.700	13.700	13.622	3,000
2024-09-11	13.600	13.600	13.440	13.440	13.363	2,800
2024-09-10	13.200	13.560	13.200	13.400	13.323	2,800
2024-09-09	13.200	13.200	13.200	13.200	13.125	3,200
2024-09-05	14.060	14.060	13.660	13.660	13.582	2,600
2024-09-04	14.060	14.060	13.800	13.800	13.721	2,800
2024-09-03	14.060	14.060	13.920	13.920	13.841	3,200
2024-09-02	14.020	14.020	13.940	13.940	13.860	2,800
2024-08-30	14.020	14.020	13.980	13.980	13.900	2,600
2024-08-29	14.040	14.040	14.000	14.000	13.920	3,200
2024-08-28	14.020	14.020	14.000	14.000	13.920	2,200
2024-08-27	14.060	14.060	13.980	13.980	13.900	2,400
2024-08-26	14.060	14.060	14.000	14.000	13.920	2,800
2024-08-23	14.060	14.060	14.020	14.020	13.940	2,200
2024-08-22	14.060	14.060	14.040	14.040	13.960	2,800
2024-08-21	14.100	14.100	14.020	14.020	13.940	2,400
2024-08-20	14.060	14.060	14.000	14.000	13.920	2,200
2024-08-19	14.060	14.060	13.920	13.920	13.841	2,600
2024-08-16	14.060	14.060	14.000	14.000	13.920	2,400
2024-08-15	14.060	14.060	13.980	13.980	13.900	3,600
2024-08-14	14.100	14.100	14.000	14.000	13.920	2,400
2024-08-13	14.060	14.060	14.020	14.020	13.940	2,400
2024-08-12	14.060	14.060	14.000	14.020	13.940	3,200
2024-08-09	14.060	14.060	14.000	14.000	13.920	2,600

← NewerPage 9 of 13 · 723 trading daysOlder →

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.