Fountain Set Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	0.400	0.400	0.390	0.395	0.325	20,000
2023-12-21	0.395	0.395	0.390	0.395	0.325	22,000
2023-12-20	0.400	0.400	0.395	0.395	0.325	132,000
2023-12-19	0.400	0.400	0.385	0.395	0.325	106,000
2023-12-15	0.400	0.400	0.400	0.400	0.329	202,000
2023-12-13	0.395	0.400	0.385	0.400	0.329	6,000
2023-12-12	0.390	0.400	0.385	0.400	0.329	20,000
2023-12-11	0.390	0.400	0.380	0.400	0.329	480,000
2023-12-07	0.400	0.400	0.380	0.395	0.325	786,000
2023-12-06	0.390	0.395	0.390	0.395	0.325	72,000
2023-12-05	0.400	0.400	0.390	0.395	0.325	152,000
2023-12-04	0.390	0.395	0.390	0.395	0.325	340,000
2023-12-01	0.400	0.400	0.390	0.395	0.325	30,000
2023-11-30	0.390	0.395	0.390	0.395	0.325	44,000
2023-11-28	0.390	0.395	0.390	0.395	0.325	124,000
2023-11-27	0.400	0.400	0.395	0.400	0.329	834,000
2023-11-24	0.415	0.415	0.405	0.405	0.333	332,000
2023-11-23	0.405	0.415	0.400	0.410	0.337	488,000
2023-11-22	0.415	0.415	0.400	0.410	0.337	1,642,000
2023-11-20	0.405	0.420	0.395	0.420	0.345	530,000
2023-11-17	0.425	0.425	0.400	0.400	0.329	52,000
2023-11-16	0.425	0.425	0.385	0.425	0.350	606,000
2023-11-15	0.395	0.405	0.385	0.400	0.329	46,000
2023-11-13	0.390	0.400	0.380	0.400	0.329	1,000,000
2023-11-10	0.395	0.400	0.385	0.400	0.329	320,000
2023-11-08	0.400	0.420	0.390	0.400	0.329	378,000
2023-11-07	0.420	0.420	0.395	0.410	0.337	510,000
2023-11-06	0.390	0.435	0.390	0.420	0.345	306,000
2023-11-03	0.395	0.395	0.395	0.395	0.325	300,000
2023-11-02	0.400	0.400	0.395	0.395	0.325	36,000
2023-11-01	0.395	0.400	0.395	0.400	0.329	228,000
2023-10-31	0.400	0.400	0.395	0.400	0.329	22,000
2023-10-30	0.410	0.410	0.405	0.410	0.337	350,000
2023-10-27	0.420	0.420	0.395	0.400	0.329	576,000
2023-10-26	0.410	0.500	0.410	0.450	0.370	108,000
2023-10-24	0.420	0.430	0.410	0.430	0.354	260,000
2023-10-20	0.405	0.425	0.405	0.420	0.345	382,000
2023-10-19	0.405	0.425	0.400	0.425	0.350	100,000
2023-10-18	0.405	0.430	0.405	0.425	0.350	18,000
2023-10-11	0.405	0.415	0.405	0.415	0.341	158,000
2023-10-10	0.420	0.420	0.405	0.405	0.333	12,000
2023-10-04	0.405	0.405	0.385	0.385	0.317	32,000
2023-10-03	0.380	0.400	0.380	0.400	0.329	258,000
2023-09-29	0.400	0.400	0.390	0.400	0.329	2,140,000
2023-09-28	0.410	0.420	0.405	0.420	0.345	24,000
2023-09-27	0.440	0.440	0.410	0.410	0.337	1,136,000
2023-09-26	0.455	0.455	0.440	0.440	0.362	368,000
2023-09-25	0.460	0.460	0.455	0.455	0.374	224,000
2023-09-22	0.475	0.475	0.455	0.455	0.374	16,000
2023-09-18	0.485	0.485	0.440	0.480	0.395	18,000
2023-09-15	0.495	0.495	0.475	0.480	0.395	394,000
2023-09-14	0.500	0.500	0.495	0.500	0.411	1,306,000
2023-09-13	0.510	0.510	0.490	0.510	0.420	300,000
2023-09-12	0.490	0.560	0.490	0.490	0.403	2,000,000
2023-09-11	0.495	0.495	0.475	0.485	0.399	596,000
2023-09-06	0.490	0.500	0.485	0.485	0.399	1,630,000
2023-09-05	0.480	0.495	0.480	0.495	0.407	170,000
2023-09-04	0.490	0.500	0.470	0.490	0.403	390,000
2023-08-31	0.520	0.530	0.480	0.500	0.411	2,464,000
2023-08-30	0.540	0.540	0.520	0.520	0.428	96,000

← NewerPage 11 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.