Fulu Holdings Limited (HKG:2101)
Hong Kong · Delayed Price · Currency is HKD 0.9950
-0.0050 (-0.50%)
Aug 13, 2026, 3:17 PM HKT
Fulu Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 0.97 | 1.00 | 0.94 | 1.00 | 1.00 | -0.50% | 94,500 |
| Aug 12, 2026 | 1.01 | 1.06 | 1.00 | 1.00 | 1.00 | 0.50% | 152,000 |
| Aug 11, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -1.97% | 31,000 |
| Aug 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Aug 7, 2026 | 1.06 | 1.08 | 1.00 | 1.02 | 1.02 | -5.58% | 125,000 |
| Aug 6, 2026 | 1.05 | 1.09 | 1.04 | 1.08 | 1.08 | 2.38% | 100,000 |
| Aug 5, 2026 | 1.04 | 1.07 | 1.00 | 1.05 | 1.05 | 0.96% | 139,000 |
| Aug 4, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | -5.02% | 52,000 |
| Aug 3, 2026 | 1.20 | 1.20 | 1.03 | 1.10 | 1.10 | -2.06% | 200,500 |
| Jul 31, 2026 | 1.40 | 1.46 | 1.39 | 1.46 | 1.12 | 4.29% | 417,000 |
| Jul 30, 2026 | 1.38 | 1.42 | 1.38 | 1.40 | 1.07 | 1.45% | 346,000 |
| Jul 29, 2026 | 1.38 | 1.41 | 1.37 | 1.38 | 1.06 | -1.43% | 167,500 |
| Jul 28, 2026 | 1.38 | 1.40 | 1.35 | 1.40 | 1.07 | 1.45% | 293,000 |
| Jul 27, 2026 | 1.40 | 1.46 | 1.36 | 1.38 | 1.06 | -1.43% | 205,000 |
| Jul 24, 2026 | 1.35 | 1.42 | 1.34 | 1.40 | 1.07 | 3.70% | 221,000 |
| Jul 23, 2026 | 1.45 | 1.52 | 1.35 | 1.35 | 1.03 | -6.90% | 773,500 |
| Jul 22, 2026 | 1.32 | 1.53 | 1.31 | 1.45 | 1.11 | 21.85% | 1,428,654 |
| Jul 21, 2026 | 1.13 | 1.19 | 1.05 | 1.19 | 0.91 | 0.85% | 93,000 |
| Jul 20, 2026 | 1.19 | 1.19 | 1.12 | 1.18 | 0.90 | -0.84% | 5,500 |
| Jul 17, 2026 | 1.18 | 1.19 | 1.12 | 1.19 | 0.91 | 5.31% | 108,000 |
| Jul 16, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 0.87 | -3.42% | 25,000 |
| Jul 15, 2026 | 1.17 | 1.17 | 1.10 | 1.17 | 0.90 | 1.74% | 8,410 |
| Jul 14, 2026 | 1.15 | 1.15 | 1.06 | 1.15 | 0.88 | 0.88% | 197,000 |
| Jul 13, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 0.87 | - | 6,000 |
| Jul 10, 2026 | 1.14 | 1.14 | 1.06 | 1.14 | 0.87 | 5.56% | 48,500 |
| Jul 9, 2026 | 1.09 | 1.17 | 1.08 | 1.08 | 0.83 | 0.93% | 50,000 |
| Jul 8, 2026 | 1.06 | 1.08 | 0.96 | 1.07 | 0.82 | 11.46% | 133,924 |
| Jul 7, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.74 | - | - |
| Jul 6, 2026 | 0.96 | 0.96 | 0.91 | 0.96 | 0.74 | - | 38,500 |
| Jul 3, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.74 | -4.00% | 20,500 |
| Jul 2, 2026 | 0.95 | 1.00 | 0.90 | 1.00 | 0.77 | 5.26% | 5,000 |
| Jun 30, 2026 | 0.90 | 0.96 | 0.90 | 0.95 | 0.73 | 5.56% | 19,000 |
| Jun 29, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.69 | - | 1,000 |
| Jun 26, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.69 | 1.12% | 24,000 |
| Jun 25, 2026 | 0.96 | 0.96 | 0.89 | 0.89 | 0.68 | -5.32% | 20,500 |
| Jun 24, 2026 | 0.88 | 0.95 | 0.86 | 0.94 | 0.72 | 5.62% | 51,500 |
| Jun 23, 2026 | 0.93 | 0.93 | 0.88 | 0.89 | 0.68 | -4.30% | 10,500 |
| Jun 22, 2026 | 0.93 | 0.93 | 0.90 | 0.93 | 0.71 | -7.00% | 41,000 |
| Jun 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.77 | - | 4,000 |
| Jun 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.77 | -4.76% | 73,000 |
| Jun 16, 2026 | 0.95 | 1.05 | 0.91 | 1.05 | 0.80 | 17.98% | 28,934 |
| Jun 15, 2026 | 0.91 | 0.92 | 0.88 | 0.89 | 0.68 | -2.20% | 59,000 |
| Jun 12, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.70 | -1.09% | 10,000 |
| Jun 11, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.70 | - | 1,500 |
| Jun 10, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.70 | 1.10% | 2,500 |
| Jun 9, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.70 | - | - |
| Jun 8, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.70 | -8.08% | 1,000 |
| Jun 5, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.76 | -5.71% | 5,500 |
| Jun 4, 2026 | 1.05 | 1.05 | 0.93 | 1.05 | 0.80 | -9.48% | 58,500 |
| Jun 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 0.89 | -3.33% | - |