Fulu Holdings Limited (HKG:2101)
Hong Kong · Delayed Price · Currency is HKD 1.010
-0.020 (-1.94%)
Sep 23, 2026, 3:49 PM HKT
Fulu Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 1.00 | 1.05 | 0.93 | 1.00 | 1.00 | - | 381,500 |
| Aug 18, 2026 | 0.92 | 1.08 | 0.92 | 1.00 | 1.00 | 7.53% | 402,500 |
| Aug 17, 2026 | 0.95 | 0.96 | 0.91 | 0.93 | 0.93 | -2.11% | 167,500 |
| Aug 14, 2026 | 0.93 | 0.98 | 0.91 | 0.95 | 0.95 | -4.52% | 266,500 |
| 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 |