Fountain Set Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.700	0.700	0.700	0.700	0.576	208,000
2023-05-05	0.680	0.700	0.680	0.700	0.576	606,000
2023-05-04	0.690	0.700	0.680	0.680	0.559	122,000
2023-05-03	0.690	0.700	0.680	0.700	0.576	418,000
2023-05-02	0.690	0.700	0.690	0.700	0.576	236,000
2023-04-28	0.690	0.700	0.690	0.700	0.576	518,000
2023-04-27	0.690	0.720	0.690	0.700	0.576	174,000
2023-04-26	0.690	0.700	0.690	0.700	0.576	136,000
2023-04-25	0.690	0.700	0.690	0.690	0.568	174,000
2023-04-24	0.690	0.700	0.690	0.700	0.576	16,000
2023-04-21	0.690	0.700	0.690	0.700	0.576	24,000
2023-04-20	0.700	0.710	0.690	0.700	0.576	234,000
2023-04-19	0.700	0.700	0.690	0.700	0.576	208,000
2023-04-18	0.690	0.700	0.690	0.700	0.576	368,000
2023-04-17	0.700	0.700	0.690	0.700	0.576	8,000
2023-04-14	0.700	0.700	0.690	0.700	0.576	150,000
2023-04-12	0.710	0.710	0.700	0.700	0.576	140,000
2023-04-11	0.710	0.710	0.680	0.700	0.576	360,000
2023-04-06	0.710	0.710	0.710	0.710	0.584	52,000
2023-04-04	0.720	0.720	0.710	0.710	0.584	34,000
2023-04-03	0.730	0.730	0.720	0.720	0.592	166,000
2023-03-31	0.740	0.740	0.720	0.730	0.600	164,000
2023-03-30	0.730	0.750	0.720	0.750	0.617	124,000
2023-03-29	0.730	0.740	0.720	0.730	0.600	292,000
2023-03-28	0.760	0.760	0.730	0.750	0.617	1,012,000
2023-03-27	0.800	0.800	0.760	0.770	0.633	746,000
2023-03-24	0.810	0.810	0.800	0.810	0.666	28,000
2023-03-23	0.810	0.810	0.790	0.810	0.666	46,000
2023-03-22	0.800	0.880	0.790	0.800	0.658	1,338,000
2023-03-20	0.800	0.800	0.790	0.790	0.650	136,000
2023-03-17	0.810	0.810	0.800	0.800	0.658	134,000
2023-03-16	0.800	0.800	0.780	0.800	0.658	74,000
2023-03-14	0.800	0.810	0.780	0.780	0.642	390,000
2023-03-13	0.800	0.800	0.780	0.800	0.658	50,000
2023-03-10	0.810	0.810	0.810	0.810	0.666	24,000
2023-03-09	0.810	0.810	0.800	0.810	0.666	172,000
2023-03-08	0.810	0.810	0.800	0.810	0.666	270,000
2023-03-07	0.820	0.820	0.800	0.810	0.666	324,000
2023-03-06	0.810	0.820	0.810	0.810	0.666	110,000
2023-03-03	0.800	0.810	0.800	0.810	0.666	178,000
2023-03-02	0.810	0.810	0.810	0.810	0.666	302,000
2023-03-01	0.800	0.800	0.800	0.800	0.658	206,000
2023-02-28	0.820	0.820	0.790	0.800	0.658	64,000
2023-02-24	0.810	0.820	0.810	0.820	0.674	288,000
2023-02-23	0.810	0.820	0.810	0.820	0.674	182,000
2023-02-22	0.810	0.820	0.800	0.820	0.674	258,000
2023-02-21	0.810	0.820	0.810	0.820	0.674	576,000
2023-02-20	0.830	0.830	0.810	0.810	0.666	96,000
2023-02-17	0.830	0.830	0.820	0.830	0.683	64,000
2023-02-16	0.820	0.830	0.810	0.820	0.674	340,000
2023-02-15	0.830	0.840	0.830	0.830	0.683	304,000
2023-02-13	0.840	0.850	0.840	0.850	0.699	142,000
2023-02-09	0.840	0.840	0.840	0.840	0.691	2,000
2023-02-08	0.850	0.850	0.830	0.840	0.691	106,000
2023-02-07	0.850	0.850	0.830	0.830	0.683	116,000
2023-02-06	0.840	0.850	0.830	0.850	0.699	256,000
2023-02-03	0.850	0.850	0.840	0.840	0.691	214,000
2023-02-02	0.840	0.850	0.840	0.850	0.699	896,000
2023-02-01	0.840	0.850	0.830	0.840	0.691	702,000
2023-01-31	0.850	0.860	0.850	0.860	0.707	300,000

← NewerPage 13 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.