Folangsi Co., Ltd. (HKG:2499)
Hong Kong · Delayed Price · Currency is HKD 5.82
0.00 (0.00%)
May 29, 2026, 1:53 PM HKT
Folangsi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 5,000 |
| May 28, 2026 | 5.82 | 5.82 | 5.80 | 5.82 | 5.82 | - | 5,800 |
| May 27, 2026 | 5.82 | 5.83 | 5.63 | 5.82 | 5.82 | - | 7,600 |
| May 26, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 5,600 |
| May 22, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 1,000 |
| May 21, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.17% | 600 |
| May 20, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 5,200 |
| May 19, 2026 | 5.82 | 5.83 | 5.61 | 5.83 | 5.83 | 0.17% | 10,800 |
| May 18, 2026 | 5.81 | 5.82 | 5.80 | 5.82 | 5.82 | 0.17% | 11,200 |
| May 15, 2026 | 5.83 | 5.83 | 5.83 | 5.81 | 5.81 | -0.34% | 3,600 |
| May 14, 2026 | 5.83 | 5.83 | 5.80 | 5.83 | 5.83 | - | 6,600 |
| May 13, 2026 | 5.83 | 5.83 | 5.62 | 5.83 | 5.83 | - | 6,400 |
| May 12, 2026 | 5.82 | 5.85 | 5.82 | 5.83 | 5.83 | 0.17% | 10,800 |
| May 11, 2026 | 5.81 | 5.82 | 5.60 | 5.82 | 5.82 | 0.17% | 8,200 |
| May 8, 2026 | 5.82 | 5.82 | 5.79 | 5.81 | 5.81 | -0.17% | 6,600 |
| May 7, 2026 | 5.79 | 5.83 | 5.65 | 5.82 | 5.82 | 0.52% | 9,200 |
| May 6, 2026 | 5.84 | 5.84 | 5.70 | 5.79 | 5.79 | -0.86% | 7,000 |
| May 5, 2026 | 5.84 | 5.85 | 5.78 | 5.84 | 5.84 | - | 9,400 |
| May 4, 2026 | 5.84 | 5.85 | 5.83 | 5.84 | 5.84 | - | 8,200 |
| Apr 30, 2026 | 5.83 | 5.85 | 5.82 | 5.84 | 5.84 | 0.17% | 11,600 |
| Apr 29, 2026 | 5.84 | 5.84 | 5.83 | 5.83 | 5.83 | -0.17% | 7,800 |
| Apr 28, 2026 | 5.84 | 5.85 | 5.83 | 5.84 | 5.84 | - | 8,600 |
| Apr 27, 2026 | 5.87 | 5.87 | 5.78 | 5.84 | 5.84 | -0.51% | 10,400 |
| 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 |