Fulu Holdings Limited (HKG:2101)
Hong Kong
· Delayed Price · Currency is HKD 1.200
+0.020 (1.69%)
Mar 9, 2026, 3:58 PM HKT
Fulu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 1.69% | 21,500 |
| Mar 6, 2026 | 1.18 | 1.18 | 1.12 | 1.18 | 1.18 | - | 35,000 |
| Mar 5, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Mar 4, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 33,000 |
| Mar 3, 2026 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | -5.83% | 43,000 |
| Mar 2, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | - | 2,000 |
| Feb 27, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 29,000 |
| Feb 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 17,500 |
| Feb 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 80,000 |
| Feb 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 57,500 |
| Feb 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Feb 13, 2026 | 1.12 | 1.22 | 1.06 | 1.22 | 1.22 | -1.61% | 46,000 |
| Feb 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 12,500 |
| Feb 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 4, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 2, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | -0.80% | 30,500 |
| Jan 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 9,500 |
| Jan 29, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | 0.82% | 71,500 |
| Jan 28, 2026 | 1.18 | 1.25 | 1.18 | 1.22 | 1.22 | 2.52% | 139,000 |
| Jan 27, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.71% | 211,361 |
| Jan 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.10% | 7,500 |
| Jan 23, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | -1.61% | 57,000 |
| Jan 22, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | -1.59% | 16,000 |
| Jan 21, 2026 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 0.80% | 58,000 |
| Jan 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 102,000 |
| Jan 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 48,000 |
| Jan 16, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 111,000 |
| Jan 15, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 42,500 |
| Jan 14, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.80% | 107,000 |
| Jan 13, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | 2.46% | 280,500 |
| Jan 12, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 23,500 |
| Jan 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 24,500 |
| Jan 8, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 4.17% | 71,500 |
| Jan 7, 2026 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | - | 27,500 |
| Jan 6, 2026 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -2.44% | 50,500 |
| Jan 5, 2026 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -5.38% | 34,000 |
| Jan 2, 2026 | 1.30 | 1.30 | 1.24 | 1.30 | 1.30 | - | 76,500 |
| Dec 31, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 63,500 |
| Dec 30, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 2.42% | 81,000 |
| Dec 29, 2025 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 39,500 |
| Dec 24, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | 0.80% | 26,000 |
| Dec 23, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 56,500 |
| Dec 22, 2025 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | - | 84,000 |
| Dec 19, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 23,000 |
| Dec 18, 2025 | 1.29 | 1.34 | 1.26 | 1.27 | 1.27 | 0.79% | 942,000 |
| Dec 17, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 16,000 |
| Dec 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Dec 15, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 69,000 |
| Dec 12, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 88,000 |
| Dec 11, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 54,000 |
| Dec 10, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 22,000 |
| Dec 9, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -5.97% | 106,500 |
| Dec 8, 2025 | 1.30 | 1.34 | 1.28 | 1.34 | 1.34 | - | 92,000 |
| Dec 5, 2025 | 1.38 | 1.38 | 1.28 | 1.34 | 1.34 | 3.08% | 22,000 |
| Dec 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 7,500 |
| Dec 3, 2025 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | - | 2,000 |
| Dec 2, 2025 | 1.28 | 1.33 | 1.28 | 1.30 | 1.30 | 1.56% | 32,500 |
| Dec 1, 2025 | 1.31 | 1.34 | 1.27 | 1.28 | 1.28 | -5.88% | 21,500 |
| Nov 28, 2025 | 1.38 | 1.40 | 1.29 | 1.36 | 1.36 | -1.45% | 11,500 |
| Nov 27, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Nov 26, 2025 | 1.49 | 1.49 | 1.37 | 1.38 | 1.38 | -6.12% | 24,500 |
| Nov 25, 2025 | 1.29 | 1.47 | 1.29 | 1.47 | 1.47 | 13.95% | 169,500 |
| Nov 24, 2025 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | 174,500 |
| Nov 21, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -5.30% | 87,000 |
| Nov 20, 2025 | 1.41 | 1.42 | 1.32 | 1.32 | 1.32 | -21.43% | 252,000 |
| Nov 19, 2025 | 1.66 | 1.74 | 1.66 | 1.68 | 1.41 | 1.20% | 769,000 |
| Nov 18, 2025 | 1.67 | 1.68 | 1.63 | 1.66 | 1.39 | 0.61% | 462,500 |
| Nov 17, 2025 | 1.67 | 1.70 | 1.64 | 1.65 | 1.39 | -1.20% | 781,500 |
| Nov 14, 2025 | 1.69 | 1.79 | 1.65 | 1.67 | 1.40 | -1.18% | 1,101,000 |
| Nov 13, 2025 | 1.67 | 1.71 | 1.64 | 1.69 | 1.42 | 1.20% | 387,000 |
| Nov 12, 2025 | 1.67 | 1.68 | 1.64 | 1.67 | 1.40 | -1.18% | 314,500 |
| Nov 11, 2025 | 1.66 | 1.70 | 1.63 | 1.69 | 1.42 | 1.20% | 265,000 |
| Nov 10, 2025 | 1.75 | 1.80 | 1.64 | 1.67 | 1.40 | -1.76% | 491,500 |
| Nov 7, 2025 | 1.65 | 1.70 | 1.63 | 1.70 | 1.43 | - | 116,500 |
| Nov 6, 2025 | 1.72 | 1.72 | 1.60 | 1.70 | 1.43 | -1.16% | 80,500 |
| Nov 5, 2025 | 1.55 | 1.73 | 1.55 | 1.72 | 1.44 | 4.88% | 58,000 |
| Nov 4, 2025 | 1.68 | 1.73 | 1.64 | 1.64 | 1.38 | -2.96% | 359,000 |
| Nov 3, 2025 | 1.73 | 1.73 | 1.65 | 1.69 | 1.42 | 3.05% | 24,500 |
| Oct 31, 2025 | 1.72 | 1.72 | 1.64 | 1.64 | 1.38 | - | 53,000 |
| Oct 30, 2025 | 1.57 | 1.75 | 1.57 | 1.64 | 1.38 | 4.46% | 680,000 |
| Oct 28, 2025 | 1.66 | 1.66 | 1.56 | 1.57 | 1.32 | 1.95% | 605,500 |
| Oct 27, 2025 | 1.54 | 1.60 | 1.54 | 1.54 | 1.29 | -0.65% | 421,500 |
| Oct 24, 2025 | 1.54 | 1.55 | 1.43 | 1.55 | 1.30 | 3.33% | 480,500 |
| Oct 23, 2025 | 1.26 | 1.26 | 1.26 | 1.50 | 1.26 | - | - |
| Oct 22, 2025 | 1.26 | 1.26 | 1.26 | 1.50 | 1.26 | - | - |
| Oct 21, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | 1.26 | 3.45% | 305,000 |
| Oct 20, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.22 | -2.03% | 57,000 |
| Oct 17, 2025 | 1.48 | 1.54 | 1.38 | 1.48 | 1.24 | -0.67% | 43,500 |
| Oct 16, 2025 | 1.25 | 1.25 | 1.25 | 1.49 | 1.25 | -0.67% | - |
| Oct 15, 2025 | 1.26 | 1.26 | 1.26 | 1.50 | 1.26 | - | - |
| Oct 14, 2025 | 1.48 | 1.55 | 1.48 | 1.50 | 1.26 | - | 47,500 |
| Oct 13, 2025 | 1.42 | 1.55 | 1.42 | 1.50 | 1.26 | 5.63% | 55,000 |
| Oct 10, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.19 | - | 15,000 |