Fountain Set Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	0.540	0.540	0.520	0.520	0.428	96,000
2023-08-29	0.600	0.600	0.520	0.540	0.444	4,214,000
2023-08-28	0.620	0.620	0.600	0.600	0.494	790,000
2023-08-25	0.610	0.630	0.610	0.610	0.502	62,000
2023-08-24	0.610	0.610	0.610	0.610	0.502	14,000
2023-08-23	0.610	0.610	0.610	0.610	0.502	6,000
2023-08-21	0.620	0.620	0.610	0.610	0.502	232,000
2023-08-18	0.610	0.610	0.610	0.610	0.502	166,000
2023-08-16	0.610	0.610	0.610	0.610	0.502	7,000
2023-08-15	0.620	0.620	0.610	0.610	0.502	42,000
2023-08-14	0.610	0.620	0.610	0.610	0.502	364,000
2023-08-11	0.640	0.640	0.630	0.630	0.518	266,000
2023-08-10	0.640	0.650	0.640	0.640	0.526	232,000
2023-08-08	0.620	0.620	0.610	0.620	0.510	46,000
2023-08-07	0.630	0.630	0.620	0.620	0.510	94,000
2023-08-03	0.630	0.630	0.620	0.630	0.518	178,000
2023-08-02	0.640	0.640	0.640	0.640	0.526	22,000
2023-08-01	0.640	0.640	0.640	0.640	0.526	34,000
2023-07-28	0.630	0.630	0.630	0.630	0.518	194,000
2023-07-27	0.630	0.640	0.630	0.640	0.526	154,000
2023-07-26	0.630	0.630	0.630	0.630	0.518	220,000
2023-07-25	0.630	0.630	0.630	0.630	0.518	92,000
2023-07-24	0.630	0.640	0.620	0.630	0.518	180,000
2023-07-19	0.630	0.660	0.630	0.660	0.543	250,000
2023-07-18	0.640	0.700	0.610	0.620	0.510	2,434,000
2023-07-14	0.630	0.640	0.630	0.640	0.526	60,000
2023-07-13	0.640	0.650	0.640	0.650	0.535	46,000
2023-07-12	0.640	0.650	0.640	0.640	0.526	264,000
2023-07-07	0.650	0.650	0.640	0.640	0.526	118,000
2023-07-05	0.680	0.680	0.650	0.650	0.535	42,000
2023-07-04	0.650	0.650	0.650	0.650	0.535	52,000
2023-07-03	0.660	0.660	0.640	0.660	0.543	246,000
2023-06-26	0.670	0.670	0.670	0.670	0.551	32,000
2023-06-23	0.650	0.660	0.650	0.660	0.543	176,000
2023-06-21	0.650	0.650	0.650	0.650	0.535	10,000
2023-06-19	0.650	0.650	0.640	0.650	0.535	32,000
2023-06-16	0.650	0.650	0.650	0.650	0.535	12,000
2023-06-15	0.650	0.650	0.640	0.650	0.535	26,000
2023-06-13	0.650	0.650	0.640	0.650	0.535	22,000
2023-06-09	0.660	0.660	0.630	0.650	0.535	32,000
2023-06-08	0.630	0.660	0.630	0.650	0.535	272,000
2023-06-06	0.650	0.650	0.640	0.650	0.535	180,000
2023-06-05	0.640	0.650	0.630	0.650	0.535	24,000
2023-06-02	0.650	0.650	0.640	0.640	0.526	20,000
2023-06-01	0.640	0.640	0.640	0.640	0.526	114,000
2023-05-31	0.650	0.650	0.640	0.640	0.526	94,000
2023-05-30	0.670	0.670	0.650	0.660	0.543	138,000
2023-05-29	0.670	0.740	0.650	0.650	0.535	3,876,000
2023-05-24	0.680	0.680	0.680	0.680	0.559	848,000
2023-05-23	0.690	0.700	0.690	0.690	0.568	130,000
2023-05-22	0.690	0.690	0.690	0.690	0.568	154,000
2023-05-19	0.690	0.690	0.680	0.680	0.559	630,000
2023-05-18	0.700	0.700	0.690	0.700	0.576	870,000
2023-05-17	0.690	0.700	0.680	0.690	0.568	4,922,000
2023-05-16	0.690	0.700	0.690	0.690	0.568	598,000
2023-05-15	0.700	0.700	0.690	0.700	0.576	646,000
2023-05-12	0.710	0.710	0.690	0.700	0.576	294,000
2023-05-11	0.700	0.700	0.690	0.700	0.576	548,000
2023-05-10	0.710	0.710	0.700	0.700	0.576	356,000
2023-05-09	0.700	0.710	0.700	0.700	0.576	406,000

← NewerPage 12 of 18 · 1,076 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.