Folangsi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.500 | 5.520 | 5.500 | 5.515 | 5.515 | 4,000 |
| 2026-10-16 | 5.520 | 5.550 | 5.500 | 5.500 | 5.500 | 3,600 |
| 2026-10-15 | 5.380 | 5.550 | 5.380 | 5.500 | 5.500 | 6,600 |
| 2026-10-14 | 5.390 | 5.395 | 5.350 | 5.350 | 5.350 | 3,600 |
| 2026-10-13 | 5.350 | 5.380 | 5.230 | 5.380 | 5.380 | 5,000 |
| 2026-10-12 | 5.400 | 5.470 | 5.080 | 5.285 | 5.285 | 4,400 |
| 2026-10-09 | 5.550 | 5.560 | 4.800 | 5.300 | 5.300 | 10,000 |
| 2026-10-08 | 5.560 | 5.560 | 5.540 | 5.540 | 5.540 | 2,600 |
| 2026-10-07 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 3,000 |
| 2026-10-06 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 2,000 |
| 2026-10-05 | 5.570 | 5.580 | 5.560 | 5.560 | 5.560 | 3,000 |
| 2026-10-02 | 5.480 | 5.565 | 5.480 | 5.560 | 5.560 | 3,400 |
| 2026-09-30 | 5.565 | 5.570 | 5.300 | 5.570 | 5.570 | 8,200 |
| 2026-09-29 | 5.510 | 5.570 | 5.440 | 5.570 | 5.570 | 1,800 |
| 2026-09-28 | 5.575 | 5.575 | 5.570 | 5.570 | 5.570 | 3,200 |
| 2026-09-25 | 5.590 | 5.590 | 5.490 | 5.585 | 5.585 | 2,000 |
| 2026-09-24 | 5.585 | 5.585 | 5.585 | 5.585 | 5.585 | 2,200 |
| 2026-09-23 | 5.635 | 5.640 | 5.400 | 5.585 | 5.585 | 7,200 |
| 2026-09-22 | 5.630 | 5.640 | 5.560 | 5.630 | 5.630 | 6,600 |
| 2026-09-21 | 5.650 | 5.650 | 5.565 | 5.625 | 5.625 | 4,600 |
| 2026-09-18 | 5.670 | 5.680 | 5.510 | 5.600 | 5.600 | 5,400 |
| 2026-09-17 | 5.670 | 5.670 | 5.615 | 5.660 | 5.660 | 2,000 |
| 2026-09-16 | 5.640 | 5.695 | 5.500 | 5.655 | 5.655 | 5,400 |
| 2026-09-15 | 5.750 | 5.780 | 5.510 | 5.695 | 5.695 | 8,600 |
| 2026-09-14 | 5.695 | 5.750 | 5.695 | 5.750 | 5.750 | 7,600 |
| 2026-09-11 | 5.650 | 5.700 | 5.650 | 5.700 | 5.700 | 7,200 |
| 2026-09-10 | 5.660 | 5.660 | 5.500 | 5.660 | 5.660 | 1,400 |
| 2026-09-09 | 5.695 | 5.695 | 5.500 | 5.660 | 5.660 | 2,200 |
| 2026-09-08 | 5.730 | 5.750 | 5.560 | 5.685 | 5.685 | 9,000 |
| 2026-09-07 | 5.700 | 5.750 | 5.560 | 5.750 | 5.750 | 8,600 |
| 2026-09-04 | 5.700 | 5.700 | 5.555 | 5.700 | 5.700 | 2,000 |
| 2026-09-03 | 5.730 | 5.740 | 5.550 | 5.700 | 5.700 | 9,000 |
| 2026-09-02 | 5.730 | 5.735 | 5.710 | 5.710 | 5.710 | 4,000 |
| 2026-09-01 | 5.700 | 5.730 | 5.700 | 5.730 | 5.730 | 5,600 |
| 2026-08-31 | 5.730 | 5.730 | 5.720 | 5.720 | 5.720 | 5,000 |
| 2026-08-28 | 5.745 | 5.745 | 5.700 | 5.700 | 5.700 | 2,600 |
| 2026-08-27 | 5.750 | 5.760 | 5.740 | 5.740 | 5.740 | 6,600 |
| 2026-08-26 | 5.750 | 5.770 | 5.730 | 5.730 | 5.730 | 5,200 |
| 2026-08-25 | 5.780 | 5.850 | 5.605 | 5.725 | 5.725 | 12,800 |
| 2026-08-24 | 5.750 | 5.780 | 5.600 | 5.780 | 5.780 | 9,600 |
| 2026-08-21 | 5.790 | 5.820 | 5.600 | 5.700 | 5.700 | 4,800 |
| 2026-08-20 | 5.750 | 5.790 | 5.750 | 5.790 | 5.790 | 3,200 |
| 2026-08-19 | 5.815 | 5.820 | 5.600 | 5.700 | 5.700 | 7,800 |
| 2026-08-18 | 5.870 | 5.890 | 5.560 | 5.820 | 5.820 | 15,400 |
| 2026-08-17 | 5.850 | 5.870 | 5.850 | 5.870 | 5.870 | 7,000 |
| 2026-08-14 | 5.800 | 5.850 | 5.800 | 5.850 | 5.850 | 8,800 |
| 2026-08-13 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 5,000 |
| 2026-08-12 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,000 |
| 2026-08-11 | 5.900 | 5.920 | 5.800 | 5.800 | 5.800 | 6,200 |
| 2026-08-10 | 5.900 | 5.920 | 5.900 | 5.900 | 5.900 | 6,200 |
| 2026-08-07 | 5.900 | 5.920 | 5.900 | 5.900 | 5.900 | 5,600 |
| 2026-08-06 | 5.900 | 5.910 | 5.890 | 5.890 | 5.890 | 5,600 |
| 2026-08-05 | 5.865 | 5.900 | 5.865 | 5.900 | 5.900 | 11,200 |
| 2026-08-04 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 3,600 |
| 2026-08-03 | 5.860 | 5.870 | 5.860 | 5.865 | 5.865 | 6,600 |
| 2026-07-31 | 5.870 | 5.870 | 5.860 | 5.860 | 5.860 | 3,800 |
| 2026-07-30 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 5,600 |
| 2026-07-29 | 5.860 | 5.870 | 5.860 | 5.870 | 5.870 | 7,600 |
| 2026-07-28 | 5.850 | 5.870 | 5.850 | 5.860 | 5.860 | 6,600 |
| 2026-07-27 | 5.800 | 5.850 | 5.800 | 5.850 | 5.850 | 5,200 |
Page 1 of 3 · 125 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.