Fulu Holdings Limited (HKG:2101)
Hong Kong · Delayed Price · Currency is HKD 1.400
+0.050 (3.70%)
Jul 24, 2026, 4:08 PM HKT
Fulu Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.35 | 1.42 | 1.34 | 1.40 | 1.40 | 3.70% | 221,000 |
| Jul 23, 2026 | 1.45 | 1.52 | 1.35 | 1.35 | 1.35 | -6.90% | 773,500 |
| Jul 22, 2026 | 1.32 | 1.53 | 1.31 | 1.45 | 1.45 | 21.85% | 1,428,654 |
| Jul 21, 2026 | 1.13 | 1.19 | 1.05 | 1.19 | 1.19 | 0.85% | 93,000 |
| Jul 20, 2026 | 1.19 | 1.19 | 1.12 | 1.18 | 1.18 | -0.84% | 5,500 |
| Jul 17, 2026 | 1.18 | 1.19 | 1.12 | 1.19 | 1.19 | 5.31% | 108,000 |
| Jul 16, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -3.42% | 25,000 |
| Jul 15, 2026 | 1.17 | 1.17 | 1.10 | 1.17 | 1.17 | 1.74% | 8,410 |
| Jul 14, 2026 | 1.15 | 1.15 | 1.06 | 1.15 | 1.15 | 0.88% | 197,000 |
| Jul 13, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 6,000 |
| Jul 10, 2026 | 1.14 | 1.14 | 1.06 | 1.14 | 1.14 | 5.56% | 48,500 |
| Jul 9, 2026 | 1.09 | 1.17 | 1.08 | 1.08 | 1.08 | 0.93% | 50,000 |
| Jul 8, 2026 | 1.06 | 1.08 | 0.96 | 1.07 | 1.07 | 11.46% | 133,924 |
| Jul 7, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jul 6, 2026 | 0.96 | 0.96 | 0.91 | 0.96 | 0.96 | - | 38,500 |
| Jul 3, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.00% | 20,500 |
| Jul 2, 2026 | 0.95 | 1.00 | 0.90 | 1.00 | 1.00 | 5.26% | 5,000 |
| Jun 30, 2026 | 0.90 | 0.96 | 0.90 | 0.95 | 0.95 | 5.56% | 19,000 |
| Jun 29, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,000 |
| Jun 26, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | 1.12% | 24,000 |
| Jun 25, 2026 | 0.96 | 0.96 | 0.89 | 0.89 | 0.89 | -5.32% | 20,500 |
| Jun 24, 2026 | 0.88 | 0.95 | 0.86 | 0.94 | 0.94 | 5.62% | 51,500 |
| Jun 23, 2026 | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | -4.30% | 10,500 |
| Jun 22, 2026 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | -7.00% | 41,000 |
| Jun 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 4,000 |
| Jun 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 73,000 |
| Jun 16, 2026 | 0.95 | 1.05 | 0.91 | 1.05 | 1.05 | 17.98% | 28,934 |
| Jun 15, 2026 | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | -2.20% | 59,000 |
| Jun 12, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 10,000 |
| Jun 11, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 1,500 |
| Jun 10, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.10% | 2,500 |
| Jun 9, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jun 8, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | -8.08% | 1,000 |
| Jun 5, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -5.71% | 5,500 |
| Jun 4, 2026 | 1.05 | 1.05 | 0.93 | 1.05 | 1.05 | -9.48% | 58,500 |
| Jun 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | - |
| Jun 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 29, 2026 | 1.13 | 1.20 | 1.01 | 1.20 | 1.20 | 4.35% | 31,000 |
| May 28, 2026 | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | 15.00% | 55,000 |
| May 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 24,000 |
| May 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,000 |
| 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 |