Fulu Holdings Limited (HKG:2101)
Hong Kong · Delayed Price · Currency is HKD 1.180
+0.100 (9.26%)
Oct 30, 2026, 4:08 PM HKT
Fulu Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.08 | 1.18 | 1.08 | 1.18 | 1.18 | 9.26% | 29,000 |
| Oct 29, 2026 | 1.15 | 1.18 | 1.07 | 1.08 | 1.08 | -6.09% | 69,500 |
| Oct 28, 2026 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -2.13% | 14,500 |
| Oct 27, 2026 | 1.24 | 1.24 | 1.15 | 1.18 | 1.18 | 6.33% | 236,000 |
| Oct 26, 2026 | 1.05 | 1.23 | 1.05 | 1.11 | 1.11 | 12.76% | 840,010 |
| Oct 23, 2026 | 0.95 | 0.98 | 0.91 | 0.98 | 0.98 | 3.16% | 17,000 |
| Oct 22, 2026 | 0.92 | 0.96 | 0.91 | 0.95 | 0.95 | 5.56% | 27,000 |
| Oct 21, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 20, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | - | 38,190 |
| Oct 16, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 84,500 |
| Oct 15, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -0.55% | 11,500 |
| Oct 14, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 1,000 |
| Oct 13, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Oct 12, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -2.69% | 10,500 |
| Oct 9, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 4,000 |
| Oct 8, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.54% | 17,000 |
| Oct 7, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 13,500 |
| Oct 6, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | 12,000 |
| Oct 5, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | 0.55% | 2,500 |
| Oct 2, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.14% | 6,000 |
| Sep 30, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.06% | 16,500 |
| Sep 29, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | -0.53% | 8,500 |
| Sep 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | 8,500 |
| Sep 25, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 0.50% | 5,000 |
| Sep 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 23, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -3.40% | 8,000 |
| Sep 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 21, 2026 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 1.98% | 151,500 |
| Sep 18, 2026 | 0.97 | 1.01 | 0.94 | 1.01 | 1.01 | 4.66% | 57,500 |
| Sep 17, 2026 | 0.99 | 1.02 | 0.96 | 0.97 | 0.97 | 3.76% | 167,500 |
| Sep 16, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Sep 15, 2026 | 0.94 | 1.00 | 0.93 | 0.93 | 0.93 | -1.06% | 23,000 |
| Sep 14, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 12,500 |
| Sep 11, 2026 | 0.94 | 0.98 | 0.94 | 0.94 | 0.94 | - | 19,500 |
| Sep 10, 2026 | 0.98 | 1.00 | 0.94 | 0.94 | 0.94 | -0.53% | 28,500 |
| Sep 9, 2026 | 0.94 | 0.94 | 0.94 | 0.95 | 0.95 | 0.53% | 18,000 |
| Sep 8, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.08% | 9,500 |
| Sep 7, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.54% | 37,000 |
| Sep 4, 2026 | 0.98 | 1.04 | 0.98 | 0.98 | 0.98 | - | 150,500 |
| Sep 3, 2026 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | -2.50% | 44,000 |
| Sep 2, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.17% | 83,000 |
| Sep 1, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -4.00% | 36,000 |
| Aug 31, 2026 | 1.00 | 1.05 | 0.95 | 1.00 | 1.00 | - | 188,500 |
| Aug 28, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.26% | 691,500 |
| Aug 27, 2026 | 0.93 | 1.00 | 0.93 | 0.95 | 0.95 | - | 142,500 |
| Aug 26, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -2.56% | 101,500 |
| Aug 25, 2026 | 0.91 | 1.00 | 0.91 | 0.98 | 0.98 | 2.09% | 1,857,000 |
| Aug 24, 2026 | 0.97 | 0.98 | 0.90 | 0.96 | 0.96 | -4.50% | 351,000 |
| Aug 21, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.71% | 6,000 |
| Aug 20, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.50% | 49,000 |