Folangsi Co., Ltd. (HKG:2499)
Hong Kong · Delayed Price · Currency is HKD 5.80
+0.08 (1.38%)
Sep 3, 2025, 3:30 PM HKT
Folangsi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.90 | 5.95 | 5.75 | 5.78 | 5.80 | -0.34% | 46,000 |
| Sep 2, 2025 | 5.65 | 6.15 | 5.64 | 5.80 | 5.80 | 2.65% | 230,800 |
| Sep 1, 2025 | 5.38 | 5.75 | 5.38 | 5.65 | 5.65 | 5.21% | 5,719,800 |
| Aug 29, 2025 | 5.36 | 5.40 | 5.33 | 5.37 | 5.37 | 0.37% | 41,800 |
| Aug 28, 2025 | 5.40 | 5.50 | 5.35 | 5.35 | 5.35 | -2.55% | 58,000 |
| Aug 27, 2025 | 5.40 | 5.50 | 5.35 | 5.49 | 5.49 | 1.67% | 150,400 |
| Aug 26, 2025 | 5.40 | 5.43 | 5.31 | 5.40 | 5.40 | - | 163,800 |
| Aug 25, 2025 | 5.21 | 5.40 | 5.21 | 5.40 | 5.40 | 4.25% | 124,400 |
| Aug 22, 2025 | 5.06 | 5.18 | 5.00 | 5.18 | 5.18 | 2.37% | 142,400 |
| Aug 21, 2025 | 5.04 | 5.06 | 4.98 | 5.06 | 5.06 | 0.20% | 32,200 |
| Aug 20, 2025 | 5.03 | 5.08 | 4.87 | 5.05 | 5.05 | -0.20% | 42,800 |
| Aug 19, 2025 | 5.04 | 5.08 | 4.95 | 5.06 | 5.06 | 0.20% | 48,400 |
| Aug 18, 2025 | 5.02 | 5.05 | 4.86 | 5.05 | 5.05 | 0.60% | 55,200 |
| Aug 15, 2025 | 5.00 | 5.02 | 4.80 | 5.02 | 5.02 | 0.60% | 47,000 |
| Aug 14, 2025 | 4.94 | 5.00 | 4.91 | 4.99 | 4.99 | 1.01% | 31,400 |
| Aug 13, 2025 | 4.93 | 4.94 | 4.85 | 4.94 | 4.94 | 0.41% | 64,200 |
| Aug 12, 2025 | 4.94 | 4.94 | 4.86 | 4.92 | 4.92 | -0.40% | 35,600 |
| Aug 11, 2025 | 4.94 | 4.95 | 4.89 | 4.94 | 4.94 | - | 34,600 |
| Aug 8, 2025 | 4.93 | 4.95 | 4.87 | 4.94 | 4.94 | -0.20% | 32,000 |
| Aug 7, 2025 | 4.94 | 4.95 | 4.86 | 4.95 | 4.95 | 0.20% | 46,800 |
| Aug 6, 2025 | 4.90 | 4.95 | 4.85 | 4.94 | 4.94 | 0.20% | 26,200 |
| Aug 5, 2025 | 4.93 | 4.95 | 4.90 | 4.93 | 4.93 | - | 22,600 |
| Aug 4, 2025 | 4.95 | 4.96 | 4.76 | 4.93 | 4.93 | -0.40% | 2,807,000 |
| Aug 1, 2025 | 4.80 | 4.95 | 4.80 | 4.95 | 4.95 | 0.61% | 41,800 |
| Jul 31, 2025 | 4.89 | 4.93 | 4.75 | 4.92 | 4.92 | 0.61% | 32,800 |
| Jul 30, 2025 | 4.83 | 4.90 | 4.71 | 4.89 | 4.89 | 1.24% | 53,400 |
| Jul 29, 2025 | 4.70 | 4.83 | 4.70 | 4.83 | 4.83 | 2.33% | 66,600 |
| Jul 28, 2025 | 5.18 | 5.35 | 4.64 | 4.72 | 4.72 | -8.88% | 1,010,400 |
| Jul 25, 2025 | 5.15 | 5.21 | 5.15 | 5.18 | 5.18 | 0.97% | 115,600 |
| Jul 24, 2025 | 5.15 | 5.17 | 5.13 | 5.13 | 5.13 | -0.77% | 8,000 |
| Jul 23, 2025 | 5.18 | 5.18 | 5.15 | 5.17 | 5.17 | - | 13,200 |
| Jul 22, 2025 | 5.25 | 5.26 | 5.04 | 5.17 | 5.17 | -1.71% | 53,200 |
| Jul 21, 2025 | 5.40 | 5.42 | 5.16 | 5.26 | 5.26 | -0.19% | 255,400 |
| Jul 18, 2025 | 5.46 | 5.50 | 5.16 | 5.27 | 5.27 | -3.13% | 166,000 |
| Jul 17, 2025 | 5.47 | 5.48 | 5.40 | 5.44 | 5.44 | - | 9,800 |
| Jul 16, 2025 | 5.46 | 5.46 | 5.43 | 5.44 | 5.44 | 0.74% | 12,000 |
| Jul 15, 2025 | 5.45 | 5.48 | 5.29 | 5.40 | 5.40 | 0.19% | 24,800 |
| Jul 14, 2025 | 5.40 | 5.46 | 5.39 | 5.39 | 5.39 | -0.19% | 10,400 |
| Jul 11, 2025 | 5.41 | 5.45 | 5.23 | 5.40 | 5.40 | - | 38,400 |
| Jul 10, 2025 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | - | 11,800 |
| Jul 9, 2025 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | -0.37% | 10,600 |
| Jul 8, 2025 | 5.49 | 5.49 | 5.42 | 5.42 | 5.42 | 0.18% | 7,800 |
| Jul 7, 2025 | 5.50 | 5.55 | 5.25 | 5.41 | 5.41 | -0.92% | 25,600 |
| Jul 4, 2025 | 5.50 | 5.50 | 5.33 | 5.46 | 5.46 | 0.18% | 25,000 |
| Jul 3, 2025 | 5.50 | 5.50 | 5.35 | 5.45 | 5.45 | - | 91,600 |
| Jul 2, 2025 | 5.45 | 5.56 | 5.30 | 5.45 | 5.45 | -0.91% | 92,600 |
| Jun 30, 2025 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | 0.92% | 35,400 |
| Jun 27, 2025 | 5.70 | 5.70 | 5.45 | 5.45 | 5.45 | -1.27% | 92,000 |
| Jun 26, 2025 | 5.50 | 5.53 | 5.45 | 5.52 | 5.52 | 0.36% | 247,400 |
| Jun 25, 2025 | 5.75 | 5.75 | 5.48 | 5.50 | 5.50 | -0.90% | 215,400 |