HKSE - Delayed Quote HKD

Folangsi Co., Ltd. (2499.HK)

5.840
-0.020
(-0.34%)
As of 2:15:26 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 22, 20255.8605.8805.7605.8405.84034,000
May 21, 20255.8205.8605.7605.8605.86035,800
May 20, 20255.7605.8205.6205.8205.82047,800
May 19, 20255.8405.7805.7005.7705.7704,400
May 16, 20255.8505.8605.8305.8605.8604,600
May 15, 20255.7005.8705.8005.8705.8705,000
May 14, 20255.8805.9005.6405.8705.8709,200
May 13, 20255.7405.8805.5505.8805.8806,400
May 12, 20256.0006.0005.5005.7105.710113,200
May 9, 20256.0006.0006.0006.0006.000-
May 8, 20256.0806.0906.0806.0906.0905,000
May 7, 20256.0206.0806.0206.0806.0804,200
May 6, 20256.0906.1205.8006.0306.03015,600
May 2, 20256.1006.1005.7506.1006.10014,600
Apr 30, 20256.0906.1005.8106.1006.10014,200
Apr 29, 20256.0806.0905.9106.0906.09010,000
Apr 28, 20256.0506.0805.8006.0806.08022,200
Apr 25, 20255.8806.0505.8206.0506.05034,200
Apr 24, 20255.9706.0005.7505.9805.98031,600
Apr 23, 20255.9705.9705.9705.9705.970-
Apr 22, 20255.9405.9805.9405.9805.98012,000
Apr 17, 20255.9305.9505.9305.9505.9504,200
Apr 16, 20255.9105.9305.5005.9305.93028,000
Apr 15, 20255.9205.9305.6005.9105.91024,800
Apr 14, 20255.9105.9405.9005.9205.920305,800
Apr 11, 20255.9205.9205.9205.9205.920-
Apr 10, 20255.8805.9005.6005.8405.84015,400
Apr 9, 20255.8905.9105.5005.9005.90023,600
Apr 8, 20255.8905.8905.8905.8905.890-
Apr 7, 20255.8905.8905.8905.8905.890-
Apr 3, 20256.0006.0005.9805.9805.9803,400
Apr 2, 20256.0006.0405.8305.9905.99025,000
Apr 1, 20256.0006.1006.0006.0006.00014,600
Mar 31, 20255.9506.0005.9506.0006.00011,000
Mar 28, 20256.0006.0505.7405.9505.9505,800
Mar 27, 20256.0506.1205.6705.9305.93048,400
Mar 26, 20256.0506.0506.0506.0506.050-
Mar 25, 20256.0506.0505.8506.0006.00036,400
Mar 24, 20256.0506.1806.0206.0606.06036,800
Mar 21, 20256.2506.2506.2106.2506.25015,600
Mar 20, 20256.2006.2505.8906.2506.25047,600
Mar 19, 20256.1906.2106.0006.2006.20063,400
Mar 18, 20256.2106.2506.1706.1806.18036,200
Mar 17, 20256.2006.2206.1906.2106.21039,000
Mar 14, 20256.1006.3006.1006.2106.21078,400
Mar 13, 20256.2506.2506.0706.1006.10080,000
Mar 12, 20256.4006.6006.2006.2906.290146,800
Mar 11, 20256.2006.6006.1506.4006.400158,600
Mar 10, 20256.0106.4006.0006.2006.20044,400
Mar 7, 20256.0006.0105.9906.0106.01012,400
Mar 6, 20256.0906.0905.9906.0006.00015,000
Mar 5, 20256.2406.2406.0506.1806.18034,000
Mar 4, 20256.2906.3006.1106.2906.29033,800
Mar 3, 20256.3506.3606.1106.3206.32017,400
Feb 28, 20256.1506.4506.1506.3906.39017,200
Feb 27, 20256.5306.5306.3506.5006.50010,400
Feb 26, 20256.5506.5606.3406.5606.56037,600
Feb 25, 20256.8806.9506.4506.7506.7509,800
Feb 24, 20256.9506.9506.8806.8806.8806,200
Feb 21, 20256.8407.0006.8406.9506.95010,600
Feb 20, 20256.7506.8506.5606.8506.85085,800
Feb 19, 20256.4506.7506.4506.7506.75065,600
Feb 18, 20256.5806.6506.5806.6506.650116,200
Feb 17, 20256.9006.9006.4606.5906.59028,800
Feb 14, 20257.0007.0206.4106.9006.90026,200
Feb 13, 20257.4407.4406.0407.0207.02020,000
Feb 12, 20257.4507.4507.4507.4507.450-
Feb 11, 20257.5007.5007.5007.5007.500-
Feb 10, 20257.4807.5207.4807.5207.5208,800
Feb 7, 20257.4607.5007.4607.4807.4806,600
Feb 6, 20257.2907.4607.2907.4607.4602,705,600
Feb 5, 20257.3007.3007.2907.2907.2905,200
Feb 4, 20257.7007.7007.6907.7007.7005,800
Feb 3, 20257.6507.7007.6507.7007.7004,000
Jan 28, 20257.7007.7007.7007.7007.700-
Jan 27, 20257.6907.6907.6907.6907.690-
Jan 24, 20257.6807.6807.6807.6807.680-
Jan 23, 20257.7307.7307.7307.7307.730-
Jan 22, 20257.7007.7307.7007.7307.7309,800
Jan 21, 20257.7007.7007.7007.7007.7001,800
Jan 20, 20257.7507.7507.7507.7507.750-
Jan 17, 20257.7707.7707.7607.7607.7606,000
Jan 16, 20257.7907.8207.7807.7807.7805,000
Jan 15, 20257.7807.7907.7807.7907.7907,600
Jan 14, 20257.8507.8507.8507.8507.850-
Jan 13, 20257.6507.9207.6507.8507.8509,600
Jan 10, 20257.6507.6507.6507.6507.650-
Jan 9, 20257.6007.6007.6007.6007.600-
Jan 8, 20257.1507.1607.0007.1607.1608,800
Jan 7, 20257.5007.9007.2007.2107.21010,800
Jan 6, 20257.7507.8607.5007.5007.50010,400
Jan 3, 20257.7507.7507.7507.7507.750-
Jan 2, 20257.2507.2507.2507.2507.250-
Dec 31, 20247.3807.3807.3807.3807.380-
Dec 30, 20247.4007.7406.8007.2407.24017,600
Dec 27, 20248.5608.5607.4007.4007.40035,400
Dec 24, 20248.5608.5608.5608.5608.560-
Dec 23, 20248.4808.4808.4808.4808.480-
Dec 20, 20248.8408.8408.3708.6208.6204,800
Dec 19, 20248.8508.8608.8208.8408.84014,600
Dec 18, 20248.8808.8808.8508.8508.8503,200
Dec 17, 20248.8508.8808.5608.8808.88016,000
Dec 16, 20248.3008.8508.3008.8408.8406,200
Dec 13, 20248.9208.9208.2808.2808.28040,400
Dec 12, 20248.9008.9208.9008.9208.92028,600
Dec 11, 20248.9509.0008.2108.9008.9003,600
Dec 10, 20248.9209.0208.9208.9408.94023,600
Dec 9, 20248.8009.0008.4008.9208.92023,800
Dec 6, 20248.9008.9508.1508.8008.80036,000
Dec 5, 20248.9008.9508.1108.9008.9005,000
Dec 4, 20248.8909.0008.1208.9008.9008,000
Dec 3, 20248.9009.0008.1008.8908.89012,600
Dec 2, 20248.7508.9508.6008.9008.9008,000
Nov 29, 20248.8208.9008.7508.7508.75025,800
Nov 28, 20248.9008.9508.3608.8208.82030,200
Nov 27, 20248.9008.9008.9008.9008.900-
Nov 26, 20248.9009.0008.9008.9508.95010,600
Nov 25, 20248.9508.9808.9008.9008.9008,200
Nov 22, 20248.6609.0008.6608.9508.95010,200
Nov 21, 20248.8909.0008.8108.8108.810109,600
Nov 20, 20249.0409.0608.8908.9008.90069,200
Nov 19, 20249.4509.4509.0609.0509.05021,200
Nov 18, 20249.6509.7809.6509.5009.50012,800
Nov 15, 202410.10010.2009.0009.7809.78035,000
Nov 14, 202411.88012.02010.00010.00010.00037,000
Nov 13, 202411.86011.88011.86011.88011.8806,800
Nov 12, 202412.22012.24012.22012.18012.1806,800
Nov 11, 202412.40012.40012.40012.40012.400600
Nov 8, 202412.32012.50011.86012.40012.40024,400
Nov 7, 202411.98012.32011.98012.32012.32028,000
Nov 6, 202411.80011.98011.80011.98011.98055,800
Nov 5, 202412.00012.00012.00012.00012.000-
Nov 4, 202412.20012.20012.20012.20012.200-
Nov 1, 202412.30012.30012.30012.30012.300-
Oct 31, 202412.40012.40012.00012.32012.32018,000
Oct 30, 202412.36012.56011.52012.48012.480101,600
Oct 29, 202412.10012.36012.00012.36012.36055,800
Oct 28, 202412.10012.10012.10012.10012.100-
Oct 25, 202411.30012.58011.30012.00012.00075,600
Oct 24, 202411.40011.60011.00011.60011.6006,600
Oct 23, 202411.70011.86011.00011.34011.340304,200
Oct 22, 202412.56012.56011.28011.28011.28074,000
Oct 21, 202412.58012.58012.00012.48012.48083,600
Oct 18, 202412.52012.52012.52012.52012.5203,400
Oct 17, 202412.56012.58012.56012.44012.4403,200
Oct 16, 202412.72012.72011.90012.56012.560226,400
Oct 15, 202412.80012.80012.40012.40012.4003,000
Oct 14, 202412.60013.00012.36012.36012.3604,400
Oct 10, 202412.22012.22012.16012.20012.2003,600
Oct 9, 202413.40013.50011.90012.70012.7003,600
Oct 8, 202411.98012.96011.50012.96012.960258,400
Oct 7, 202413.18013.18013.18013.18013.180-
Oct 4, 202411.98013.00011.98012.98012.98016,600
Oct 3, 202412.26012.30011.78012.18012.180299,200
Oct 2, 202412.96012.96012.78012.90012.9008,400
Sep 30, 202413.14013.60013.12013.58013.58017,600
Sep 27, 202413.92014.74013.70013.90013.900502,400
Sep 26, 202414.00014.00014.00013.92013.9202,600
Sep 25, 202413.70013.70013.70013.70013.700-
Sep 24, 202413.70013.70013.70013.70013.700-
Sep 23, 202413.72013.72013.72013.72013.720-
Sep 20, 202413.56013.56013.56013.56013.560-
Sep 19, 202413.60013.60013.60013.60013.600-
Sep 17, 202413.86013.90013.86013.62013.6202,800
Sep 16, 202413.90013.90013.40013.60013.6002,600
Sep 13, 202413.90013.90013.90013.76013.7603,000
Sep 12, 202413.70013.70013.70013.70013.700-
Sep 11, 202413.60013.60013.44013.44013.4402,800
Sep 10, 202413.20013.56013.20013.40013.4002,800
Sep 9, 202413.58013.20013.20013.20013.2003,200
Sep 5, 202413.66013.66013.66013.66013.660-
Sep 4, 202414.06014.06014.06013.80013.8002,800
Sep 3, 202414.06014.06014.06013.92013.9203,200
Sep 2, 202414.02014.02014.02013.94013.9402,800
Aug 30, 202414.02014.02013.98013.98013.9802,600
Aug 29, 202414.00014.00014.00014.00014.000-
Aug 28, 202414.00014.00014.00014.00014.000-
Aug 27, 202414.06014.06014.06013.98013.9802,400
Aug 26, 202414.06014.06014.06014.00014.0002,800
Aug 23, 202414.02014.02014.02014.02014.020-
Aug 22, 202414.06014.06014.06014.04014.0402,800
Aug 21, 202414.10014.10014.04014.02014.0202,400
Aug 20, 202414.00014.00014.00014.00014.000-
Aug 19, 202414.06014.06013.92013.92013.9202,600
Aug 16, 202414.00014.00014.00014.00014.000-
Aug 15, 202414.06014.06013.98013.98013.9803,600
Aug 14, 202414.10014.10014.00014.00014.0002,400
Aug 13, 202414.02014.02014.02014.02014.020-
Aug 12, 202414.06014.06014.00014.02014.0203,200
Aug 9, 202414.00014.00014.00014.00014.000-
Aug 8, 202414.04014.04014.00014.04014.0403,200
Aug 7, 202414.10014.10013.98014.00014.0003,000
Aug 6, 202414.10014.10014.00014.02014.0203,000
Aug 5, 202414.20014.20014.00014.00014.0002,200
Aug 2, 202414.20014.18014.18014.18014.1802,800
Aug 1, 202414.26014.26014.20014.20014.2003,000
Jul 31, 202414.24014.24014.24014.24014.2403,000
Jul 30, 202414.20014.20014.20014.20014.2002,400
Jul 29, 202414.20014.20014.20014.20014.2002,400
Jul 26, 202414.12014.12014.10014.06014.0602,600
Jul 25, 202414.20014.20014.12014.12014.1202,200
Jul 24, 202414.10014.10014.10014.10014.100-
Jul 23, 202414.24014.20014.20014.20014.2002,400
Jul 22, 202414.28014.24014.24014.24014.2402,400
Jul 19, 202414.24014.28014.24014.28014.2803,000
Jul 18, 202414.20014.24014.20014.24014.2403,000
Jul 17, 202414.20014.20014.20014.20014.2002,400
Jul 16, 202414.20014.28014.12014.18014.1802,000
Jul 15, 202414.28014.28014.12014.20014.2002,400
Jul 12, 202414.24014.24014.00014.00014.0002,600
Jul 11, 202414.24014.24014.12014.12014.12010,200
Jul 10, 202414.22014.22014.22014.20014.2002,600
Jul 9, 202414.26014.26014.22014.22014.2203,400
Jul 8, 202414.32014.32014.32014.28014.2802,800
Jul 5, 202414.30014.30014.30014.30014.3002,800
Jul 4, 202414.30014.30014.20014.28014.2802,400
Jul 3, 202414.32014.32014.30014.30014.3003,000
Jul 2, 202414.32014.32014.14014.32014.3203,800
Jun 28, 202414.40014.40014.28014.30014.3002,800
Jun 27, 202414.42014.42014.42014.42014.4202,800
Jun 26, 202414.82014.82014.52014.60014.6002,800
Jun 25, 202414.82014.82014.40014.70014.7003,600
Jun 24, 202414.80014.80014.68014.68014.6803,800
Jun 21, 202414.80014.80014.58014.58014.5802,400
Jun 20, 202414.40014.50014.40014.50014.5004,000
Jun 19, 202414.32014.40014.20014.34014.3408,200
Jun 18, 202414.32014.32014.10014.20014.2003,000
Jun 17, 202414.40014.40014.22014.32014.3205,600
Jun 14, 202414.70014.78014.60014.60014.6002,800
Jun 13, 202414.70014.84014.60014.84014.8408,200
Jun 12, 202415.16015.16014.90014.90014.9006,200
Jun 11, 202415.20015.20015.20015.20015.200-
Jun 7, 202415.38015.38015.20015.30015.3003,400
Jun 6, 202415.40015.40015.36015.38015.3803,000
Jun 5, 202415.42015.46015.40015.46015.4605,400
Jun 4, 202415.50015.50015.48015.48015.4803,400
Jun 3, 202415.60015.60015.50015.50015.5003,400
May 31, 202415.48015.48015.40015.44015.4403,800
May 30, 202415.42015.42015.40015.42015.4208,000
May 29, 202415.42015.44015.40015.40015.4007,800
May 28, 202415.48015.52015.40015.42015.4207,000
May 27, 202415.52015.52015.50015.48015.4807,600
May 24, 202415.50015.52015.50015.48015.4804,600
May 23, 202415.50015.50015.42015.50015.5003,800
May 22, 202415.50015.52015.50015.52015.5205,800