Folangsi Co., Ltd. (HKG:2499)
Hong Kong · Delayed Price · Currency is HKD 5.88
+0.03 (0.51%)
Jul 10, 2026, 3:27 PM HKT
Folangsi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 5.89 | 5.95 | 5.65 | 5.80 | 5.80 | -1.19% | 12,800 |
| Jul 2, 2026 | 5.97 | 5.97 | 5.70 | 5.87 | 5.87 | -1.68% | 10,800 |
| Jun 30, 2026 | 5.92 | 5.98 | 5.92 | 5.97 | 5.97 | 1.19% | 9,400 |
| Jun 29, 2026 | 5.95 | 5.95 | 5.95 | 5.90 | 5.90 | -0.84% | 4,600 |
| Jun 26, 2026 | 5.95 | 5.98 | 5.95 | 5.95 | 5.95 | 0.17% | 8,200 |
| Jun 25, 2026 | 5.95 | 5.95 | 5.68 | 5.94 | 5.94 | -0.17% | 8,800 |
| Jun 24, 2026 | 6.00 | 6.00 | 6.00 | 5.95 | 5.95 | -0.83% | 3,800 |
| Jun 23, 2026 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | 0.33% | 8,200 |
| Jun 22, 2026 | 5.86 | 5.98 | 5.86 | 5.98 | 5.98 | 2.05% | 19,800 |
| Jun 18, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | 5,200 |
| Jun 17, 2026 | 5.86 | 5.88 | 5.86 | 5.86 | 5.86 | - | 6,000 |
| Jun 16, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.17% | 4,600 |
| Jun 15, 2026 | 5.87 | 5.87 | 5.84 | 5.85 | 5.85 | -0.34% | 5,200 |
| Jun 12, 2026 | 5.88 | 5.88 | 5.88 | 5.87 | 5.87 | -0.17% | 3,000 |
| Jun 11, 2026 | 5.82 | 5.90 | 5.70 | 5.88 | 5.88 | 1.03% | 13,800 |
| Jun 10, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 4,600 |
| Jun 9, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.17% | 4,600 |
| Jun 8, 2026 | 5.82 | 5.82 | 5.80 | 5.81 | 5.81 | -0.17% | 6,200 |
| Jun 5, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.17% | 5,000 |
| Jun 4, 2026 | 5.80 | 5.81 | 5.63 | 5.81 | 5.81 | 0.17% | 6,600 |
| Jun 3, 2026 | 5.81 | 5.81 | 5.80 | 5.80 | 5.80 | -0.17% | 800 |
| Jun 2, 2026 | 5.82 | 5.82 | 5.82 | 5.81 | 5.81 | - | 5,000 |
| Jun 1, 2026 | 5.82 | 5.82 | 5.82 | 5.81 | 5.81 | -0.17% | 2,800 |
| 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 |