Fulu Holdings Limited (HKG:2101)
Hong Kong · Delayed Price · Currency is HKD 1.000
-0.020 (-1.96%)
May 22, 2026, 3:48 PM HKT
Fulu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 1,000 |
| May 21, 2026 | 1.01 | 1.01 | 1.01 | 1.02 | 1.02 | - | 1,000 |
| May 20, 2026 | 1.09 | 1.09 | 1.00 | 1.02 | 1.02 | -6.42% | 41,000 |
| May 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 31,000 |
| May 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| May 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 500 |
| May 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| May 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 6,000 |
| May 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 2,000 |
| May 11, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 28,000 |
| May 8, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.48% | 2,500 |
| May 7, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 5.50% | 29,000 |
| May 6, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 10,500 |
| May 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| May 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 10,500 |
| Apr 30, 2026 | 1.09 | 1.09 | 1.09 | 1.10 | 1.10 | 0.92% | 1,000 |
| Apr 29, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Apr 28, 2026 | 1.13 | 1.14 | 1.04 | 1.09 | 1.09 | -3.54% | 4,000 |
| Apr 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Apr 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Apr 23, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 16,500 |
| Apr 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 11,000 |
| Apr 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10,500 |
| Apr 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,500 |
| Apr 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 16, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 1,500 |
| Apr 15, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 30,500 |
| Apr 14, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 124,500 |
| Apr 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,500 |
| Apr 10, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 5,000 |
| Apr 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Apr 8, 2026 | 1.14 | 1.20 | 1.13 | 1.20 | 1.20 | 5.26% | 1,500 |
| Apr 2, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 5,500 |
| Apr 1, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 31, 2026 | 1.22 | 1.25 | 1.15 | 1.15 | 1.15 | - | 30,500 |
| Mar 30, 2026 | 1.23 | 1.23 | 1.14 | 1.15 | 1.15 | -6.50% | 6,000 |
| Mar 27, 2026 | 1.13 | 1.23 | 1.13 | 1.23 | 1.23 | 1.65% | 15,500 |
| Mar 26, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 20,500 |
| Mar 25, 2026 | 1.13 | 1.13 | 1.13 | 1.20 | 1.20 | - | 3,500 |
| Mar 24, 2026 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | 6.19% | 40,500 |
| Mar 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 2,500 |
| Mar 20, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -8.13% | 16,500 |
| Mar 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Mar 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Mar 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 16, 2026 | 1.16 | 1.30 | 1.16 | 1.25 | 1.25 | 5.04% | 200,000 |
| Mar 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |