Folangsi Co., Ltd. (HKG:2499)
Hong Kong · Delayed Price · Currency is HKD 5.70
+0.04 (0.71%)
Sep 11, 2026, 1:29 PM HKT
Folangsi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 0.71% | 7,200 |
| Sep 10, 2026 | 5.66 | 5.66 | 5.50 | 5.66 | 5.66 | - | 1,400 |
| Sep 9, 2026 | 5.70 | 5.70 | 5.50 | 5.66 | 5.66 | -0.44% | 2,200 |
| Sep 8, 2026 | 5.73 | 5.75 | 5.56 | 5.69 | 5.69 | -1.13% | 9,000 |
| Sep 7, 2026 | 5.70 | 5.75 | 5.56 | 5.75 | 5.75 | 0.88% | 8,600 |
| Sep 4, 2026 | 5.70 | 5.70 | 5.56 | 5.70 | 5.70 | - | 2,000 |
| Sep 3, 2026 | 5.73 | 5.74 | 5.55 | 5.70 | 5.70 | -0.18% | 9,000 |
| Sep 2, 2026 | 5.73 | 5.74 | 5.73 | 5.71 | 5.71 | -0.35% | 4,000 |
| Sep 1, 2026 | 5.70 | 5.73 | 5.70 | 5.73 | 5.73 | 0.17% | 5,600 |
| Aug 31, 2026 | 5.73 | 5.73 | 5.73 | 5.72 | 5.72 | 0.35% | 5,000 |
| Aug 28, 2026 | 5.75 | 5.75 | 5.75 | 5.70 | 5.70 | -0.70% | 2,600 |
| Aug 27, 2026 | 5.75 | 5.76 | 5.75 | 5.74 | 5.74 | 0.17% | 6,600 |
| Aug 26, 2026 | 5.75 | 5.77 | 5.75 | 5.73 | 5.73 | 0.09% | 5,200 |
| Aug 25, 2026 | 5.78 | 5.85 | 5.61 | 5.73 | 5.73 | -0.95% | 12,800 |
| Aug 24, 2026 | 5.75 | 5.78 | 5.60 | 5.78 | 5.78 | 1.40% | 9,600 |
| Aug 21, 2026 | 5.79 | 5.82 | 5.60 | 5.70 | 5.70 | -1.55% | 4,800 |
| Aug 20, 2026 | 5.75 | 5.79 | 5.75 | 5.79 | 5.79 | 1.58% | 3,200 |
| Aug 19, 2026 | 5.82 | 5.82 | 5.60 | 5.70 | 5.70 | -2.06% | 7,800 |
| Aug 18, 2026 | 5.87 | 5.89 | 5.56 | 5.82 | 5.82 | -0.85% | 15,400 |
| Aug 17, 2026 | 5.85 | 5.87 | 5.85 | 5.87 | 5.87 | 0.34% | 7,000 |
| Aug 14, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 8,800 |
| Aug 13, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 5,000 |
| Aug 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | 1,000 |
| Aug 11, 2026 | 5.90 | 5.92 | 5.90 | 5.80 | 5.80 | -1.69% | 6,200 |
| Aug 10, 2026 | 5.90 | 5.92 | 5.90 | 5.90 | 5.90 | - | 6,200 |
| Aug 7, 2026 | 5.90 | 5.92 | 5.90 | 5.90 | 5.90 | 0.17% | 5,600 |
| Aug 6, 2026 | 5.90 | 5.91 | 5.90 | 5.89 | 5.89 | -0.17% | 5,600 |
| Aug 5, 2026 | 5.87 | 5.90 | 5.87 | 5.90 | 5.90 | 0.68% | 11,200 |
| Aug 4, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.09% | 3,600 |
| Aug 3, 2026 | 5.86 | 5.87 | 5.86 | 5.87 | 5.87 | 0.09% | 6,600 |
| Jul 31, 2026 | 5.87 | 5.87 | 5.87 | 5.86 | 5.86 | -0.17% | 3,800 |
| Jul 30, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 5,600 |
| Jul 29, 2026 | 5.86 | 5.87 | 5.86 | 5.87 | 5.87 | 0.17% | 7,600 |
| Jul 28, 2026 | 5.85 | 5.87 | 5.85 | 5.86 | 5.86 | 0.17% | 6,600 |
| Jul 27, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | 5,200 |
| Jul 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 4,200 |
| Jul 23, 2026 | 5.85 | 5.87 | 5.85 | 5.85 | 5.85 | 0.17% | 5,800 |
| Jul 22, 2026 | 5.85 | 5.87 | 5.85 | 5.84 | 5.84 | 1.57% | 5,600 |
| Jul 21, 2026 | 5.87 | 5.87 | 5.87 | 5.75 | 5.75 | -2.04% | 3,600 |
| Jul 20, 2026 | 5.86 | 5.88 | 5.86 | 5.87 | 5.87 | - | 4,200 |
| Jul 17, 2026 | 5.88 | 5.88 | 5.88 | 5.87 | 5.87 | -0.17% | 3,800 |
| Jul 16, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.17% | 4,600 |
| Jul 15, 2026 | 5.88 | 5.88 | 5.88 | 5.87 | 5.87 | -0.17% | 2,600 |
| Jul 14, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.17% | 5,000 |
| Jul 13, 2026 | 5.88 | 5.88 | 5.88 | 5.87 | 5.87 | -0.17% | 3,200 |
| Jul 10, 2026 | 5.85 | 5.88 | 5.85 | 5.88 | 5.88 | 0.51% | 8,200 |
| Jul 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 5,200 |
| Jul 8, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | - | 7,200 |
| Jul 7, 2026 | 5.83 | 5.85 | 5.60 | 5.85 | 5.85 | 0.86% | 9,200 |
| Jul 6, 2026 | 5.85 | 5.85 | 5.60 | 5.80 | 5.80 | - | 7,800 |