Fountain Set Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.620	0.625	0.620	0.625	0.625	116,000
2026-10-16	0.620	0.620	0.620	0.620	0.620	18,000
2026-10-15	0.615	0.620	0.615	0.620	0.620	2,046,000
2026-10-14	0.610	0.620	0.590	0.620	0.620	6,764,000
2026-10-13	0.600	0.625	0.600	0.625	0.625	658,000
2026-10-12	0.595	0.605	0.590	0.605	0.605	1,300,000
2026-10-09	0.600	0.605	0.590	0.600	0.600	462,000
2026-10-08	0.610	0.610	0.590	0.600	0.600	1,854,000
2026-10-07	0.615	0.615	0.595	0.610	0.610	960,000
2026-10-06	0.610	0.615	0.605	0.615	0.615	668,000
2026-10-05	0.615	0.620	0.610	0.615	0.615	956,000
2026-10-02	0.615	0.620	0.610	0.620	0.620	98,000
2026-09-30	0.615	0.625	0.610	0.620	0.620	1,246,552
2026-09-29	0.615	0.630	0.615	0.615	0.615	350,000
2026-09-28	0.620	0.630	0.615	0.620	0.620	974,000
2026-09-25	0.630	0.630	0.625	0.625	0.625	228,000
2026-09-24	0.635	0.640	0.630	0.640	0.640	68,000
2026-09-23	0.630	0.635	0.625	0.635	0.635	1,218,000
2026-09-22	0.630	0.635	0.625	0.630	0.630	126,000
2026-09-21	0.630	0.640	0.620	0.625	0.625	778,000
2026-09-18	0.640	0.640	0.630	0.640	0.640	250,000
2026-09-17	0.645	0.645	0.635	0.640	0.640	872,000
2026-09-16	0.635	0.645	0.635	0.645	0.645	1,032,000
2026-09-15	0.645	0.650	0.635	0.645	0.645	1,036,000
2026-09-14	0.640	0.650	0.640	0.650	0.650	902,000
2026-09-11	0.655	0.660	0.640	0.655	0.655	2,712,000
2026-09-10	0.655	0.665	0.650	0.665	0.665	1,192,000
2026-09-09	0.660	0.665	0.655	0.655	0.655	648,000
2026-09-08	0.665	0.665	0.660	0.665	0.665	178,000
2026-09-07	0.660	0.665	0.660	0.660	0.660	50,000
2026-09-04	0.660	0.670	0.655	0.665	0.665	1,582,000
2026-09-03	0.660	0.660	0.655	0.660	0.660	770,000
2026-09-02	0.660	0.675	0.655	0.670	0.670	1,850,000
2026-09-01	0.650	0.665	0.650	0.665	0.665	460,000
2026-08-31	0.650	0.665	0.645	0.660	0.660	3,936,000
2026-08-28	0.650	0.660	0.640	0.655	0.655	5,072,000
2026-08-27	0.675	0.695	0.650	0.655	0.655	4,948,000
2026-08-26	0.680	0.695	0.640	0.695	0.695	1,028,000
2026-08-25	0.695	0.700	0.685	0.700	0.700	210,000
2026-08-24	0.690	0.705	0.670	0.690	0.690	532,000
2026-08-21	0.720	0.725	0.690	0.705	0.705	1,558,000
2026-08-20	0.735	0.735	0.720	0.735	0.735	138,000
2026-08-19	0.730	0.735	0.725	0.735	0.735	150,000
2026-08-18	0.735	0.735	0.725	0.725	0.725	50,000
2026-08-17	0.715	0.735	0.715	0.735	0.735	374,000
2026-08-14	0.715	0.715	0.710	0.710	0.710	182,000
2026-08-13	0.715	0.715	0.710	0.710	0.710	182,000
2026-08-12	0.720	0.720	0.715	0.715	0.715	320,000
2026-08-11	0.720	0.720	0.720	0.720	0.720	78,000
2026-08-10	0.720	0.720	0.720	0.720	0.720	204,000
2026-08-07	0.730	0.730	0.720	0.720	0.720	344,000
2026-08-06	0.720	0.740	0.720	0.740	0.740	826,000
2026-08-05	0.710	0.765	0.710	0.735	0.735	2,874,000
2026-08-04	0.620	0.620	0.620	0.620	0.620	0
2026-08-03	0.620	0.620	0.600	0.620	0.620	86,000
2026-07-31	0.610	0.620	0.590	0.620	0.620	112,000
2026-07-30	0.610	0.620	0.600	0.620	0.620	164,000
2026-07-29	0.610	0.610	0.600	0.610	0.610	14,000
2026-07-28	0.610	0.620	0.600	0.620	0.620	18,000
2026-07-27	0.620	0.620	0.620	0.620	0.620	0

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0570 HKD
2025-06-13	0.0434 HKD
2024-06-28	0.0300 HKD
2022-05-13	0.1600 HKD
2021-05-14	0.0700 HKD
2020-05-15	0.0116 HKD
2019-05-20	0.0133 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.