Folangsi Co., Ltd. (HKG:2499)
Hong Kong · Delayed Price · Currency is HKD 5.87
-0.07 (-1.18%)
Apr 24, 2026, 3:59 PM HKT
Folangsi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.90 | 5.90 | 5.81 | 5.87 | 5.87 | -1.18% | 2,400 |
| Apr 23, 2026 | 6.10 | 6.12 | 5.91 | 5.94 | 5.94 | -2.94% | 7,800 |
| Apr 22, 2026 | 6.18 | 6.22 | 5.95 | 6.12 | 6.12 | -0.97% | 16,200 |
| Apr 21, 2026 | 6.18 | 6.23 | 6.04 | 6.18 | 6.18 | - | 11,800 |
| Apr 20, 2026 | 6.16 | 6.18 | 5.96 | 6.18 | 6.18 | 0.32% | 27,600 |
| Apr 17, 2026 | 6.18 | 6.18 | 6.17 | 6.16 | 6.16 | -0.32% | 4,800 |
| Apr 16, 2026 | 6.06 | 6.22 | 6.05 | 6.18 | 6.18 | -0.80% | 11,200 |
| Apr 15, 2026 | 6.15 | 6.23 | 5.92 | 6.23 | 6.23 | 1.30% | 94,200 |
| Apr 14, 2026 | 5.86 | 6.15 | 5.86 | 6.15 | 6.15 | 4.24% | 36,400 |
| Apr 13, 2026 | 5.70 | 5.90 | 5.69 | 5.90 | 5.90 | 3.51% | 30,600 |
| Apr 10, 2026 | 5.72 | 5.72 | 5.69 | 5.70 | 5.70 | -0.35% | 7,400 |
| Apr 9, 2026 | 5.74 | 5.74 | 5.00 | 5.72 | 5.72 | -0.35% | 100,000 |
| Apr 8, 2026 | 5.75 | 5.75 | 5.70 | 5.74 | 5.74 | -0.17% | 11,000 |
| Apr 2, 2026 | 5.75 | 5.75 | 5.74 | 5.75 | 5.75 | - | 9,600 |
| Apr 1, 2026 | 5.74 | 5.75 | 5.70 | 5.75 | 5.75 | 0.17% | 19,800 |
| Mar 31, 2026 | 5.75 | 5.75 | 5.58 | 5.74 | 5.74 | -0.17% | 12,000 |
| Mar 30, 2026 | 5.76 | 5.76 | 5.55 | 5.75 | 5.75 | -0.17% | 7,200 |
| Mar 27, 2026 | 5.75 | 5.78 | 5.75 | 5.76 | 5.76 | 0.17% | 17,400 |
| Mar 26, 2026 | 5.70 | 5.75 | 5.50 | 5.75 | 5.75 | 0.88% | 34,200 |
| Mar 25, 2026 | 5.70 | 5.76 | 5.51 | 5.70 | 5.70 | - | 24,000 |
| Mar 24, 2026 | 5.60 | 5.75 | 5.59 | 5.70 | 5.70 | 3.64% | 21,600 |
| Mar 23, 2026 | 5.77 | 5.78 | 5.49 | 5.50 | 5.50 | -4.68% | 25,600 |
| Mar 20, 2026 | 5.78 | 5.81 | 5.78 | 5.77 | 5.77 | -0.17% | 19,200 |
| Mar 19, 2026 | 5.75 | 5.80 | 5.65 | 5.78 | 5.78 | 0.52% | 26,600 |
| Mar 18, 2026 | 5.75 | 5.77 | 5.74 | 5.75 | 5.75 | - | 20,800 |
| Mar 17, 2026 | 5.72 | 5.77 | 5.63 | 5.75 | 5.75 | 0.88% | 21,200 |
| Mar 16, 2026 | 5.77 | 5.85 | 5.70 | 5.70 | 5.70 | -1.21% | 31,400 |
| Mar 13, 2026 | 5.84 | 5.84 | 5.84 | 5.77 | 5.77 | -1.20% | 8,400 |
| Mar 12, 2026 | 5.78 | 5.85 | 5.78 | 5.84 | 5.84 | 1.04% | 60,400 |
| Mar 11, 2026 | 5.77 | 5.78 | 5.77 | 5.78 | 5.78 | 0.17% | 15,800 |
| Mar 10, 2026 | 5.77 | 5.79 | 5.60 | 5.77 | 5.77 | - | 21,200 |
| Mar 9, 2026 | 5.80 | 5.82 | 5.68 | 5.77 | 5.77 | -0.52% | 20,600 |
| Mar 6, 2026 | 5.80 | 5.81 | 5.75 | 5.80 | 5.80 | - | 18,800 |
| Mar 5, 2026 | 5.76 | 5.82 | 5.76 | 5.80 | 5.80 | 0.69% | 20,000 |
| Mar 4, 2026 | 5.77 | 5.77 | 5.68 | 5.76 | 5.76 | -0.17% | 13,600 |
| Mar 3, 2026 | 5.78 | 5.78 | 5.68 | 5.77 | 5.77 | -0.17% | 8,800 |
| Mar 2, 2026 | 5.78 | 5.78 | 5.77 | 5.78 | 5.78 | - | 18,800 |
| Feb 27, 2026 | 5.78 | 5.80 | 5.78 | 5.78 | 5.78 | - | 8,000 |
| Feb 26, 2026 | 5.80 | 5.80 | 5.80 | 5.78 | 5.78 | 0.52% | 9,600 |
| Feb 25, 2026 | 5.80 | 5.88 | 5.75 | 5.75 | 5.75 | -0.86% | 50,400 |
| Feb 24, 2026 | 5.80 | 5.92 | 5.80 | 5.80 | 5.80 | - | 32,600 |
| Feb 23, 2026 | 5.85 | 5.98 | 5.80 | 5.80 | 5.80 | -0.85% | 40,200 |
| Feb 20, 2026 | 5.80 | 5.95 | 5.80 | 5.85 | 5.85 | 0.86% | 39,600 |
| Feb 16, 2026 | 5.80 | 5.88 | 5.69 | 5.80 | 5.80 | - | 34,800 |
| 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 |