Fulu Holdings Limited (2101.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1.840 | 1.900 | 1.840 | 1.900 | 1.900 | 58,500 |
| 27 June 2024 | 1.760 | 1.910 | 1.750 | 1.830 | 1.830 | 36,500 |
| 26 June 2024 | 1.760 | 1.790 | 1.760 | 1.760 | 1.760 | 6,500 |
| 25 June 2024 | 1.750 | 1.800 | 1.750 | 1.800 | 1.800 | 18,500 |
| 24 June 2024 | 1.840 | 1.860 | 1.800 | 1.810 | 1.810 | 93,500 |
| 21 June 2024 | 1.910 | 1.910 | 1.850 | 1.890 | 1.890 | 10,500 |
| 20 June 2024 | 1.880 | 1.910 | 1.840 | 1.910 | 1.910 | 27,000 |
| 19 June 2024 | 1.880 | 1.890 | 1.850 | 1.860 | 1.860 | 25,500 |
| 18 June 2024 | 1.870 | 1.900 | 1.840 | 1.900 | 1.900 | 92,500 |
| 17 June 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | - |
| 14 June 2024 | 1.890 | 1.900 | 1.890 | 1.900 | 1.900 | 25,500 |
| 13 June 2024 | 1.860 | 1.960 | 1.850 | 1.890 | 1.890 | 81,000 |
| 12 June 2024 | 1.890 | 1.900 | 1.830 | 1.890 | 1.890 | 31,500 |
| 11 June 2024 | 1.870 | 1.870 | 1.860 | 1.900 | 1.900 | 19,000 |
| 07 June 2024 | 1.890 | 1.900 | 1.830 | 1.900 | 1.900 | 15,500 |
| 06 June 2024 | 1.880 | 1.900 | 1.880 | 1.890 | 1.890 | 8,000 |
| 05 June 2024 | 1.910 | 1.910 | 1.810 | 1.890 | 1.890 | 58,500 |
| 04 June 2024 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | - |
| 03 June 2024 | 1.890 | 1.900 | 1.850 | 1.870 | 1.870 | 51,500 |
| 31 May 2024 | 2.000 | 2.010 | 1.880 | 1.880 | 1.880 | 38,000 |
| 30 May 2024 | 1.950 | 1.990 | 1.910 | 1.990 | 1.990 | 4,500 |
| 29 May 2024 | 1.950 | 1.960 | 1.950 | 1.960 | 1.960 | 10,500 |
| 28 May 2024 | 1.930 | 1.970 | 1.930 | 1.970 | 1.970 | 16,500 |
| 27 May 2024 | 1.930 | 1.990 | 1.870 | 1.990 | 1.990 | 366,500 |
| 24 May 2024 | 1.880 | 1.930 | 1.830 | 1.870 | 1.870 | 323,500 |
| 23 May 2024 | 1.910 | 1.940 | 1.860 | 1.940 | 1.940 | 390,616 |
| 22 May 2024 | 1.930 | 1.990 | 1.900 | 1.980 | 1.980 | 39,000 |
| 21 May 2024 | 1.930 | 1.940 | 1.930 | 1.930 | 1.930 | 15,000 |
| 20 May 2024 | 1.930 | 1.940 | 1.930 | 1.940 | 1.940 | 14,000 |
| 17 May 2024 | 1.920 | 2.000 | 1.870 | 1.990 | 1.990 | 52,500 |
| 16 May 2024 | 2.020 | 2.020 | 1.890 | 2.010 | 2.010 | 21,500 |
| 14 May 2024 | 1.990 | 2.040 | 1.990 | 2.030 | 2.030 | 1,000 |
| 13 May 2024 | 1.870 | 1.870 | 1.830 | 1.870 | 1.870 | 6,000 |
| 10 May 2024 | 2.000 | 2.000 | 1.830 | 1.870 | 1.870 | 14,000 |
| 09 May 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
| 08 May 2024 | 2.030 | 2.040 | 1.840 | 1.920 | 1.920 | 51,500 |
| 07 May 2024 | 2.030 | 2.060 | 1.930 | 2.060 | 2.060 | 10,000 |
| 06 May 2024 | 2.000 | 2.040 | 1.980 | 2.030 | 2.030 | 62,500 |
| 03 May 2024 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | 3,500 |
| 02 May 2024 | 2.050 | 2.360 | 2.050 | 2.090 | 2.090 | 73,500 |
| 30 Apr 2024 | 1.870 | 2.530 | 1.850 | 2.380 | 2.380 | 396,500 |
| 29 Apr 2024 | 1.800 | 1.870 | 1.760 | 1.870 | 1.870 | 261,000 |
| 26 Apr 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | - |
| 25 Apr 2024 | 1.840 | 1.840 | 1.770 | 1.840 | 1.840 | 51,500 |
| 24 Apr 2024 | 1.860 | 1.880 | 1.700 | 1.840 | 1.840 | 386,000 |
| 23 Apr 2024 | 1.710 | 1.990 | 1.650 | 1.860 | 1.860 | 175,077 |
| 22 Apr 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | - |
| 19 Apr 2024 | 1.810 | 1.990 | 1.620 | 1.850 | 1.850 | 52,000 |
| 18 Apr 2024 | 1.810 | 1.890 | 1.810 | 1.870 | 1.870 | 17,628 |
| 17 Apr 2024 | 1.820 | 1.890 | 1.890 | 1.890 | 1.890 | 1,000 |
| 16 Apr 2024 | 1.910 | 1.910 | 1.820 | 1.890 | 1.890 | 11,500 |
| 15 Apr 2024 | 1.900 | 1.990 | 1.800 | 1.990 | 1.990 | 124,000 |
| 12 Apr 2024 | 1.910 | 2.030 | 1.800 | 1.900 | 1.900 | 39,000 |
| 11 Apr 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 2,500 |
| 10 Apr 2024 | 2.030 | 2.090 | 1.900 | 2.060 | 2.060 | 26,000 |
| 09 Apr 2024 | 2.040 | 2.100 | 2.040 | 2.090 | 2.090 | 18,000 |
| 08 Apr 2024 | 2.100 | 2.150 | 2.060 | 2.080 | 2.080 | 14,500 |
| 05 Apr 2024 | 2.150 | 2.200 | 2.150 | 2.200 | 2.200 | 8,000 |
| 03 Apr 2024 | 2.110 | 2.200 | 2.070 | 2.160 | 2.160 | 13,000 |
| 02 Apr 2024 | 2.110 | 2.290 | 2.070 | 2.270 | 2.270 | 34,500 |
| 28 Mar 2024 | 2.300 | 2.300 | 2.160 | 2.290 | 2.290 | 2,500 |
| 27 Mar 2024 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | - |
| 26 Mar 2024 | 2.200 | 2.350 | 2.200 | 2.300 | 2.300 | 6,500 |
| 25 Mar 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | - |
| 22 Mar 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 1,500 |
| 21 Mar 2024 | 2.140 | 2.240 | 2.100 | 2.170 | 2.170 | 3,500 |
| 20 Mar 2024 | 2.200 | 2.240 | 2.140 | 2.240 | 2.240 | 4,500 |
| 19 Mar 2024 | 2.100 | 2.230 | 2.100 | 2.230 | 2.230 | 11,500 |
| 18 Mar 2024 | 2.190 | 2.280 | 2.120 | 2.130 | 2.130 | 12,000 |
| 15 Mar 2024 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | - |
| 14 Mar 2024 | 2.400 | 2.400 | 2.180 | 2.340 | 2.340 | 7,000 |
| 13 Mar 2024 | 2.110 | 2.400 | 2.100 | 2.400 | 2.400 | 6,000 |
| 12 Mar 2024 | 2.360 | 2.440 | 2.360 | 2.430 | 2.430 | 10,500 |
| 11 Mar 2024 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | - |
| 08 Mar 2024 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | - |
| 07 Mar 2024 | 2.220 | 2.480 | 2.200 | 2.390 | 2.390 | 15,000 |
| 06 Mar 2024 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | - |
| 05 Mar 2024 | 2.410 | 2.530 | 2.410 | 2.490 | 2.490 | 6,000 |
| 04 Mar 2024 | 2.590 | 2.590 | 2.590 | 2.590 | 2.590 | - |
| 01 Mar 2024 | 2.700 | 2.700 | 2.580 | 2.590 | 2.590 | 2,500 |
| 29 Feb 2024 | 2.440 | 2.700 | 2.390 | 2.520 | 2.520 | 97,500 |
| 28 Feb 2024 | 2.240 | 2.430 | 2.240 | 2.430 | 2.430 | 13,000 |
| 27 Feb 2024 | 2.170 | 2.240 | 2.170 | 2.240 | 2.240 | 17,500 |
| 26 Feb 2024 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | - |
| 23 Feb 2024 | 2.060 | 2.140 | 2.050 | 2.150 | 2.150 | 9,500 |
| 22 Feb 2024 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | - |
| 21 Feb 2024 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | - |
| 20 Feb 2024 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | - |
| 19 Feb 2024 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | - |
| 16 Feb 2024 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 2,500 |
| 15 Feb 2024 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | - |
| 14 Feb 2024 | 2.130 | 2.170 | 2.130 | 2.170 | 2.170 | 29,000 |
| 09 Feb 2024 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | - |
| 08 Feb 2024 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | - |
| 07 Feb 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | - |
| 06 Feb 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | - |
| 05 Feb 2024 | 2.040 | 2.100 | 2.040 | 2.100 | 2.100 | 2,000 |
| 02 Feb 2024 | 2.100 | 2.120 | 2.100 | 2.100 | 2.100 | 13,500 |
| 01 Feb 2024 | 2.010 | 2.140 | 2.010 | 2.120 | 2.120 | 17,500 |
| 31 Jan 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | - |
| *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.