Folangsi Co., Ltd. (HKG:2499)
Hong Kong · Delayed Price · Currency is HKD 5.80
+0.01 (0.17%)
At close: Feb 13, 2026
Folangsi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 5.79 | 5.90 | 5.70 | 5.80 | 5.80 | 0.17% | 61,600 |
| Feb 12, 2026 | 5.90 | 5.94 | 5.76 | 5.79 | 5.79 | -1.86% | 64,800 |
| Feb 11, 2026 | 5.92 | 5.92 | 5.79 | 5.90 | 5.90 | -0.34% | 13,400 |
| Feb 10, 2026 | 5.90 | 6.02 | 5.90 | 5.92 | 5.92 | 0.34% | 46,800 |
| Feb 9, 2026 | 5.86 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | 32,800 |
| Feb 6, 2026 | 5.88 | 5.88 | 5.79 | 5.85 | 5.85 | -0.51% | 14,600 |
| Feb 5, 2026 | 5.92 | 6.00 | 5.85 | 5.88 | 5.88 | -0.68% | 48,000 |
| Feb 4, 2026 | 5.92 | 5.95 | 5.84 | 5.92 | 5.92 | 0.17% | 23,400 |
| Feb 3, 2026 | 5.95 | 6.00 | 5.86 | 5.91 | 5.91 | 0.17% | 26,200 |
| Feb 2, 2026 | 6.06 | 6.16 | 5.80 | 5.90 | 5.90 | -4.07% | 37,200 |
| Jan 30, 2026 | 6.12 | 6.16 | 6.04 | 6.15 | 6.15 | 0.49% | 57,000 |
| Jan 29, 2026 | 6.05 | 6.12 | 6.05 | 6.12 | 6.12 | 1.16% | 58,400 |
| Jan 28, 2026 | 6.03 | 6.06 | 5.95 | 6.05 | 6.05 | 0.33% | 49,400 |
| Jan 27, 2026 | 6.05 | 6.05 | 5.95 | 6.03 | 6.03 | -0.33% | 21,200 |
| Jan 26, 2026 | 6.02 | 6.06 | 6.00 | 6.05 | 6.05 | 0.50% | 35,600 |
| Jan 23, 2026 | 5.96 | 6.02 | 5.95 | 6.02 | 6.02 | 0.17% | 34,000 |
| Jan 22, 2026 | 6.00 | 6.04 | 5.94 | 6.01 | 6.01 | 0.17% | 59,200 |
| Jan 21, 2026 | 5.96 | 6.01 | 5.93 | 6.00 | 6.00 | - | 28,800 |
| 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 |