Fountain Set Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-09	0.460	0.465	0.460	0.465	0.382	532,000
2024-04-08	0.455	0.470	0.450	0.460	0.378	3,606,000
2024-04-05	0.470	0.470	0.450	0.460	0.378	160,000
2024-04-03	0.440	0.480	0.440	0.475	0.391	1,776,000
2024-04-02	0.435	0.440	0.425	0.430	0.354	1,366,000
2024-03-28	0.435	0.435	0.435	0.435	0.358	96,000
2024-03-27	0.425	0.440	0.420	0.425	0.350	964,000
2024-03-26	0.400	0.430	0.400	0.425	0.350	2,122,000
2024-03-25	0.400	0.410	0.400	0.410	0.337	1,224,000
2024-03-22	0.395	0.405	0.395	0.405	0.333	34,000
2024-03-21	0.395	0.395	0.395	0.395	0.325	1,920,000
2024-03-20	0.395	0.395	0.395	0.395	0.325	904,000
2024-03-19	0.405	0.405	0.395	0.405	0.333	418,000
2024-03-18	0.390	0.395	0.390	0.395	0.325	240,000
2024-03-15	0.395	0.395	0.395	0.395	0.325	76,000
2024-03-14	0.400	0.400	0.395	0.395	0.325	150,000
2024-03-13	0.400	0.400	0.400	0.400	0.329	58,000
2024-03-12	0.385	0.390	0.380	0.385	0.317	1,696,000
2024-03-11	0.390	0.390	0.390	0.390	0.321	30,000
2024-03-08	0.380	0.385	0.380	0.385	0.317	220,000
2024-03-06	0.385	0.385	0.385	0.385	0.317	150,000
2024-03-05	0.390	0.390	0.390	0.390	0.321	466,000
2024-03-04	0.390	0.390	0.380	0.390	0.321	346,000
2024-03-01	0.385	0.385	0.370	0.380	0.313	644,000
2024-02-28	0.390	0.390	0.380	0.380	0.313	686,000
2024-02-26	0.390	0.390	0.385	0.385	0.317	220,000
2024-02-23	0.400	0.400	0.385	0.390	0.321	1,856,000
2024-02-22	0.380	0.380	0.380	0.380	0.313	20,000
2024-02-21	0.380	0.395	0.375	0.380	0.313	206,000
2024-02-20	0.370	0.380	0.370	0.380	0.313	50,000
2024-02-19	0.385	0.400	0.370	0.370	0.304	92,000
2024-02-16	0.390	0.390	0.390	0.390	0.321	220,000
2024-02-15	0.385	0.385	0.385	0.385	0.317	22,000
2024-02-08	0.380	0.380	0.375	0.380	0.313	1,542,000
2024-02-07	0.400	0.400	0.385	0.385	0.317	490,000
2024-02-06	0.405	0.405	0.400	0.405	0.333	70,000
2024-02-05	0.390	0.390	0.385	0.385	0.317	450,000
2024-02-02	0.400	0.400	0.390	0.400	0.329	1,120,000
2024-02-01	0.380	0.390	0.380	0.390	0.321	52,000
2024-01-31	0.375	0.375	0.370	0.370	0.304	128,222
2024-01-30	0.365	0.365	0.365	0.365	0.300	10,000
2024-01-29	0.360	0.370	0.360	0.370	0.304	312,000
2024-01-26	0.360	0.360	0.360	0.360	0.296	100,000
2024-01-25	0.365	0.365	0.365	0.365	0.300	470,000
2024-01-22	0.375	0.375	0.350	0.355	0.292	102,000
2024-01-17	0.365	0.375	0.365	0.375	0.308	118,000
2024-01-16	0.375	0.375	0.365	0.375	0.308	390,000
2024-01-15	0.385	0.385	0.370	0.375	0.308	572,000
2024-01-12	0.370	0.390	0.370	0.375	0.308	240,000
2024-01-11	0.380	0.380	0.365	0.380	0.313	174,000
2024-01-10	0.370	0.380	0.370	0.380	0.313	20,000
2024-01-09	0.375	0.380	0.370	0.380	0.313	306,000
2024-01-08	0.390	0.390	0.375	0.375	0.308	302,000
2024-01-05	0.380	0.390	0.380	0.390	0.321	466,000
2024-01-04	0.390	0.390	0.380	0.390	0.321	326,000
2024-01-03	0.390	0.390	0.380	0.390	0.321	166,000
2024-01-02	0.385	0.390	0.380	0.390	0.321	1,100,000
2023-12-29	0.390	0.395	0.385	0.390	0.321	3,068,000
2023-12-28	0.395	0.395	0.385	0.395	0.325	176,000
2023-12-27	0.390	0.395	0.385	0.395	0.325	1,654,000

← NewerPage 10 of 18 · 1,073 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.