Folangsi Co Ltd (2499.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 01:15PM HKT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 14.800 | 14.800 | 14.580 | 14.580 | 14.580 | 2,400 |
| 20 Jun 2024 | 14.400 | 14.500 | 14.400 | 14.500 | 14.500 | 4,000 |
| 19 Jun 2024 | 14.320 | 14.400 | 14.200 | 14.340 | 14.340 | 8,200 |
| 18 Jun 2024 | 14.320 | 14.320 | 14.100 | 14.200 | 14.200 | 3,000 |
| 17 Jun 2024 | 14.400 | 14.400 | 14.220 | 14.320 | 14.320 | 5,600 |
| 14 Jun 2024 | 14.700 | 14.780 | 14.600 | 14.600 | 14.600 | 2,800 |
| 13 Jun 2024 | 14.700 | 14.840 | 14.600 | 14.840 | 14.840 | 8,200 |
| 12 Jun 2024 | 15.160 | 15.160 | 14.900 | 14.900 | 14.900 | 6,200 |
| 11 Jun 2024 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | - |
| 07 Jun 2024 | 15.380 | 15.380 | 15.200 | 15.300 | 15.300 | 3,400 |
| 06 Jun 2024 | 15.400 | 15.400 | 15.360 | 15.380 | 15.380 | 3,000 |
| 05 Jun 2024 | 15.420 | 15.460 | 15.400 | 15.460 | 15.460 | 5,400 |
| 04 Jun 2024 | 15.500 | 15.500 | 15.480 | 15.480 | 15.480 | 3,400 |
| 03 Jun 2024 | 15.600 | 15.600 | 15.500 | 15.500 | 15.500 | 3,400 |
| 31 May 2024 | 15.480 | 15.480 | 15.400 | 15.440 | 15.440 | 3,800 |
| 30 May 2024 | 15.420 | 15.420 | 15.400 | 15.420 | 15.420 | 8,000 |
| 29 May 2024 | 15.420 | 15.440 | 15.400 | 15.400 | 15.400 | 7,800 |
| 28 May 2024 | 15.480 | 15.520 | 15.400 | 15.420 | 15.420 | 7,000 |
| 27 May 2024 | 15.520 | 15.520 | 15.500 | 15.480 | 15.480 | 7,600 |
| 24 May 2024 | 15.500 | 15.520 | 15.500 | 15.480 | 15.480 | 4,600 |
| 23 May 2024 | 15.500 | 15.500 | 15.420 | 15.500 | 15.500 | 3,800 |
| 22 May 2024 | 15.500 | 15.520 | 15.500 | 15.520 | 15.520 | 5,800 |
| 21 May 2024 | 15.500 | 15.500 | 15.460 | 15.500 | 15.500 | 7,000 |
| 20 May 2024 | 15.400 | 15.540 | 15.400 | 15.480 | 15.480 | 6,800 |
| 17 May 2024 | 15.320 | 15.340 | 15.300 | 15.320 | 15.320 | 7,400 |
| 16 May 2024 | 15.620 | 15.620 | 15.300 | 15.300 | 15.300 | 7,400 |
| 14 May 2024 | 15.280 | 15.420 | 15.260 | 15.400 | 15.400 | 25,600 |
| 13 May 2024 | 15.000 | 15.300 | 15.000 | 15.260 | 15.260 | 22,600 |
| 10 May 2024 | 14.800 | 15.000 | 14.800 | 15.000 | 15.000 | 4,200 |
| 09 May 2024 | 14.840 | 14.900 | 14.840 | 14.900 | 14.900 | 7,200 |
| 08 May 2024 | 14.820 | 14.840 | 14.800 | 14.840 | 14.840 | 8,000 |
| 07 May 2024 | 14.700 | 14.820 | 14.620 | 14.820 | 14.820 | 8,800 |
| 06 May 2024 | 14.840 | 14.880 | 14.700 | 14.700 | 14.700 | 37,800 |
| 03 May 2024 | 14.760 | 14.780 | 14.760 | 14.780 | 14.780 | 2,600 |
| 02 May 2024 | 14.640 | 14.780 | 14.640 | 14.760 | 14.760 | 3,400 |
| 30 Apr 2024 | 14.500 | 14.600 | 14.500 | 14.600 | 14.600 | 2,400 |
| 29 Apr 2024 | 14.480 | 14.480 | 14.480 | 14.480 | 14.480 | 4,200 |
| 26 Apr 2024 | 14.600 | 14.600 | 14.460 | 14.460 | 14.460 | 3,400 |
| 25 Apr 2024 | 14.460 | 14.460 | 14.440 | 14.440 | 14.440 | 6,000 |
| 24 Apr 2024 | 14.460 | 14.460 | 14.400 | 14.400 | 14.400 | 6,800 |
| 23 Apr 2024 | 14.460 | 14.460 | 14.460 | 14.460 | 14.460 | - |
| 22 Apr 2024 | 14.460 | 14.500 | 14.460 | 14.500 | 14.500 | 5,400 |
| 19 Apr 2024 | 14.460 | 14.460 | 14.440 | 14.440 | 14.440 | 11,000 |
| 18 Apr 2024 | 14.460 | 14.460 | 14.460 | 14.460 | 14.460 | 2,800 |
| 17 Apr 2024 | 14.420 | 14.440 | 14.420 | 14.440 | 14.440 | 3,000 |
| 16 Apr 2024 | 14.400 | 14.460 | 14.400 | 14.480 | 14.480 | 7,600 |
| 15 Apr 2024 | 14.400 | 14.460 | 14.400 | 14.460 | 14.460 | 2,600 |
| 12 Apr 2024 | 14.380 | 14.380 | 14.380 | 14.380 | 14.380 | 3,600 |
| 11 Apr 2024 | 14.380 | 14.420 | 14.380 | 14.400 | 14.400 | 9,400 |
| 10 Apr 2024 | 14.380 | 14.380 | 14.380 | 14.380 | 14.380 | - |
| 09 Apr 2024 | 14.380 | 14.400 | 14.380 | 14.400 | 14.400 | 4,400 |
| 08 Apr 2024 | 14.400 | 14.400 | 14.380 | 14.380 | 14.380 | 3,400 |
| 05 Apr 2024 | 14.420 | 14.420 | 14.400 | 14.400 | 14.400 | 4,200 |
| 03 Apr 2024 | 14.400 | 14.400 | 14.380 | 14.420 | 14.420 | 4,200 |
| 02 Apr 2024 | 14.380 | 14.400 | 14.380 | 14.400 | 14.400 | 4,200 |
| 28 Mar 2024 | 14.360 | 14.500 | 14.380 | 14.440 | 14.440 | 7,600 |
| 27 Mar 2024 | 14.460 | 14.460 | 14.400 | 14.400 | 14.400 | 4,200 |
| 26 Mar 2024 | 14.400 | 14.500 | 14.360 | 14.460 | 14.460 | 6,200 |
| 25 Mar 2024 | 14.400 | 14.400 | 14.340 | 14.380 | 14.380 | 6,800 |
| 22 Mar 2024 | 14.360 | 14.360 | 14.320 | 14.320 | 14.320 | 6,000 |
| 21 Mar 2024 | 14.340 | 14.360 | 14.360 | 14.360 | 14.360 | 4,800 |
| 20 Mar 2024 | 14.340 | 14.340 | 14.340 | 14.340 | 14.340 | 3,600 |
| 19 Mar 2024 | 14.320 | 14.320 | 14.320 | 14.320 | 14.320 | 6,800 |
| 18 Mar 2024 | 14.300 | 14.300 | 14.300 | 14.320 | 14.320 | 7,400 |
| 15 Mar 2024 | 14.220 | 14.320 | 14.220 | 14.300 | 14.300 | 11,000 |
| 14 Mar 2024 | 14.260 | 14.260 | 14.180 | 14.220 | 14.220 | 9,400 |
| 13 Mar 2024 | 14.280 | 14.300 | 14.280 | 14.300 | 14.300 | 8,400 |
| 12 Mar 2024 | 14.320 | 14.320 | 14.280 | 14.280 | 14.280 | 3,000 |
| 11 Mar 2024 | 14.480 | 14.480 | 14.320 | 14.320 | 14.320 | 6,200 |
| 08 Mar 2024 | 14.260 | 14.300 | 14.180 | 14.320 | 14.320 | 6,600 |
| 07 Mar 2024 | 14.260 | 14.300 | 14.240 | 14.300 | 14.300 | 19,000 |
| 06 Mar 2024 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 7,000 |
| 05 Mar 2024 | 14.300 | 14.320 | 14.260 | 14.280 | 14.280 | 10,800 |
| 04 Mar 2024 | 14.300 | 14.300 | 14.280 | 14.300 | 14.300 | 11,600 |
| 01 Mar 2024 | 14.300 | 14.280 | 14.240 | 14.280 | 14.280 | 3,600 |
| 29 Feb 2024 | 14.300 | 14.300 | 14.280 | 14.300 | 14.300 | 2,600 |
| 28 Feb 2024 | 14.280 | 14.280 | 14.280 | 14.280 | 14.280 | 5,200 |
| 27 Feb 2024 | 14.400 | 14.500 | 14.300 | 14.300 | 14.300 | 5,400 |
| 26 Feb 2024 | 14.200 | 14.560 | 14.200 | 14.280 | 14.280 | 3,600 |
| 23 Feb 2024 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 3,600 |
| 22 Feb 2024 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | - |
| 21 Feb 2024 | 14.280 | 14.300 | 14.280 | 14.300 | 14.300 | 4,600 |
| 20 Feb 2024 | 14.240 | 14.280 | 14.240 | 14.280 | 14.280 | 5,800 |
| 19 Feb 2024 | 14.300 | 14.300 | 14.240 | 14.240 | 14.240 | 8,000 |
| 16 Feb 2024 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 4,000 |
| 15 Feb 2024 | 14.300 | 14.300 | 14.300 | 14.300 | 14.300 | 4,000 |
| 14 Feb 2024 | 14.280 | 14.300 | 14.280 | 14.300 | 14.300 | 8,400 |
| 09 Feb 2024 | 14.280 | 14.280 | 14.280 | 14.280 | 14.280 | - |
| 08 Feb 2024 | 14.240 | 14.240 | 14.180 | 14.240 | 14.240 | 21,000 |
| 07 Feb 2024 | 14.240 | 14.240 | 14.240 | 14.240 | 14.240 | 15,000 |
| 06 Feb 2024 | 14.240 | 14.240 | 14.240 | 14.240 | 14.240 | 7,000 |
| 05 Feb 2024 | 14.260 | 14.260 | 14.060 | 14.240 | 14.240 | 7,000 |
| 02 Feb 2024 | 14.180 | 14.240 | 14.180 | 14.240 | 14.240 | 5,600 |
| 01 Feb 2024 | 14.180 | 14.220 | 14.180 | 14.220 | 14.220 | 4,600 |
| 31 Jan 2024 | 14.180 | 14.260 | 14.020 | 14.080 | 14.080 | 16,200 |
| 30 Jan 2024 | 14.260 | 14.300 | 14.200 | 14.300 | 14.300 | 12,400 |
| 29 Jan 2024 | 14.200 | 14.300 | 14.080 | 14.260 | 14.260 | 14,200 |
| 26 Jan 2024 | 14.300 | 14.300 | 14.180 | 14.300 | 14.300 | 19,000 |
| 25 Jan 2024 | 14.300 | 14.360 | 14.280 | 14.340 | 14.340 | 7,400 |
| 24 Jan 2024 | 14.280 | 14.380 | 14.380 | 14.380 | 14.380 | 3,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.