Folangsi Co., Ltd. (HKG:2499)
Hong Kong · Delayed Price · Currency is HKD 6.00
0.00 (0.00%)
Jan 21, 2026, 2:59 PM HKT
Folangsi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 5.96 | 6.01 | 5.93 | 6.00 | - | - | 29,000 |
| Jan 20, 2026 | 6.00 | 6.01 | 5.97 | 6.00 | 6.00 | -0.33% | 17,600 |
| Jan 19, 2026 | 6.00 | 6.03 | 5.95 | 6.02 | 6.02 | - | 52,000 |
| Jan 16, 2026 | 6.00 | 6.02 | 5.96 | 6.02 | 6.02 | 0.50% | 51,600 |
| Jan 15, 2026 | 5.98 | 6.00 | 5.95 | 5.99 | 5.99 | 0.17% | 54,600 |
| Jan 14, 2026 | 5.97 | 5.99 | 5.92 | 5.98 | 5.98 | 0.17% | 43,600 |
| Jan 13, 2026 | 5.97 | 5.98 | 5.94 | 5.97 | 5.97 | - | 23,800 |
| Jan 12, 2026 | 6.02 | 6.03 | 5.97 | 5.97 | 5.97 | -1.00% | 26,400 |
| Jan 9, 2026 | 5.96 | 6.04 | 5.96 | 6.03 | 6.03 | - | 55,800 |
| Jan 8, 2026 | 6.02 | 6.04 | 5.95 | 6.03 | 6.03 | 0.33% | 51,200 |
| Jan 7, 2026 | 6.03 | 6.05 | 5.99 | 6.01 | 6.01 | -0.66% | 36,600 |
| Jan 6, 2026 | 6.03 | 6.05 | 5.99 | 6.05 | 6.05 | 0.17% | 44,200 |
| Jan 5, 2026 | 6.03 | 6.06 | 5.97 | 6.04 | 6.04 | -0.17% | 47,600 |
| Jan 2, 2026 | 6.02 | 6.10 | 5.96 | 6.05 | 6.05 | 0.50% | 62,800 |
| Dec 31, 2025 | 6.02 | 6.10 | 6.02 | 6.02 | 6.02 | - | 42,000 |
| Dec 30, 2025 | 6.00 | 6.05 | 5.95 | 6.02 | 6.02 | 0.33% | 61,600 |
| Dec 29, 2025 | 6.02 | 6.04 | 5.93 | 6.00 | 6.00 | -0.66% | 44,600 |
| Dec 24, 2025 | 6.02 | 6.04 | 5.96 | 6.04 | 6.04 | 0.17% | 37,800 |
| Dec 23, 2025 | 6.02 | 6.06 | 5.91 | 6.03 | 6.03 | 0.17% | 47,000 |
| Dec 22, 2025 | 6.02 | 6.10 | 5.98 | 6.02 | 6.02 | - | 36,200 |
| Dec 19, 2025 | 6.00 | 6.08 | 5.98 | 6.02 | 6.02 | 0.33% | 40,000 |
| Dec 18, 2025 | 6.00 | 6.05 | 5.96 | 6.00 | 6.00 | - | 48,400 |
| Dec 17, 2025 | 6.00 | 6.05 | 5.94 | 6.00 | 6.00 | - | 36,600 |
| Dec 16, 2025 | 6.08 | 6.10 | 6.00 | 6.00 | 6.00 | -1.32% | 45,400 |
| Dec 15, 2025 | 6.06 | 6.12 | 6.03 | 6.08 | 6.08 | 0.33% | 46,600 |
| Dec 12, 2025 | 6.06 | 6.07 | 5.98 | 6.06 | 6.06 | 0.17% | 56,600 |
| Dec 11, 2025 | 6.06 | 6.08 | 6.03 | 6.05 | 6.05 | -0.17% | 55,000 |
| Dec 10, 2025 | 6.05 | 6.07 | 6.02 | 6.06 | 6.06 | 0.17% | 66,400 |
| Dec 9, 2025 | 6.05 | 6.06 | 6.00 | 6.05 | 6.05 | - | 49,800 |
| Dec 8, 2025 | 6.05 | 6.15 | 6.04 | 6.05 | 6.05 | - | 68,600 |
| Dec 5, 2025 | 6.04 | 6.10 | 5.96 | 6.05 | 6.05 | 0.17% | 55,200 |
| Dec 4, 2025 | 6.03 | 6.10 | 5.90 | 6.04 | 6.04 | 0.33% | 82,400 |
| Dec 3, 2025 | 6.00 | 6.10 | 5.92 | 6.02 | 6.02 | -0.66% | 111,200 |
| Dec 2, 2025 | 6.09 | 6.10 | 5.91 | 6.06 | 6.06 | -0.49% | 51,400 |
| Dec 1, 2025 | 6.06 | 6.10 | 6.02 | 6.09 | 6.09 | 0.66% | 62,000 |
| Nov 28, 2025 | 6.08 | 6.15 | 6.02 | 6.05 | 6.05 | - | 62,800 |
| Nov 27, 2025 | 5.97 | 6.13 | 5.97 | 6.05 | 6.05 | 1.34% | 128,800 |
| Nov 26, 2025 | 5.78 | 6.00 | 5.78 | 5.97 | 5.97 | 2.05% | 159,600 |
| Nov 25, 2025 | 5.72 | 5.86 | 5.72 | 5.85 | 5.85 | 0.86% | 107,000 |
| Nov 24, 2025 | 5.68 | 5.80 | 5.68 | 5.80 | 5.80 | 0.17% | 93,600 |
| Nov 21, 2025 | 5.64 | 5.80 | 5.64 | 5.79 | 5.79 | - | 102,000 |
| Nov 20, 2025 | 5.63 | 5.79 | 5.63 | 5.79 | 5.79 | 0.17% | 90,200 |
| Nov 19, 2025 | 5.62 | 5.79 | 5.62 | 5.78 | 5.78 | 0.52% | 90,400 |
| Nov 18, 2025 | 5.63 | 5.79 | 5.63 | 5.75 | 5.75 | - | 106,400 |
| Nov 17, 2025 | 5.63 | 5.78 | 5.59 | 5.75 | 5.75 | 1.59% | 114,000 |
| Nov 14, 2025 | 5.60 | 5.68 | 5.59 | 5.66 | 5.66 | 1.07% | 123,200 |
| Nov 13, 2025 | 5.67 | 5.67 | 5.60 | 5.60 | 5.60 | -1.41% | 56,800 |
| Nov 12, 2025 | 5.70 | 5.70 | 5.65 | 5.68 | 5.68 | -0.35% | 88,000 |
| Nov 11, 2025 | 5.65 | 5.72 | 5.65 | 5.70 | 5.70 | 0.18% | 88,600 |
| Nov 10, 2025 | 5.72 | 5.77 | 5.65 | 5.69 | 5.69 | -1.39% | 75,200 |