Fountain Set Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	0.850	0.850	0.830	0.850	0.699	474,000
2023-01-27	0.850	0.850	0.830	0.850	0.699	592,000
2023-01-26	0.870	0.870	0.780	0.850	0.699	2,490,000
2023-01-20	0.900	0.900	0.890	0.900	0.740	150,000
2023-01-19	0.900	0.910	0.890	0.900	0.740	120,000
2023-01-18	0.880	0.880	0.870	0.880	0.724	104,000
2023-01-17	0.880	0.900	0.880	0.880	0.724	92,000
2023-01-16	0.900	0.900	0.890	0.900	0.740	22,000
2023-01-13	0.900	0.910	0.870	0.900	0.740	366,000
2023-01-11	0.910	0.920	0.910	0.910	0.748	120,000
2023-01-10	0.930	0.940	0.920	0.920	0.757	62,000
2023-01-09	0.930	0.940	0.910	0.920	0.757	240,000
2023-01-06	0.940	0.950	0.910	0.930	0.765	498,000
2023-01-05	0.960	0.960	0.930	0.930	0.765	470,000
2023-01-04	0.910	0.960	0.910	0.960	0.790	296,000
2023-01-03	0.920	0.920	0.880	0.910	0.748	242,000
2022-12-30	0.880	0.910	0.870	0.910	0.748	848,000
2022-12-29	0.890	0.890	0.860	0.860	0.707	814,000
2022-12-28	0.870	0.890	0.860	0.880	0.724	890,000
2022-12-23	0.850	0.900	0.850	0.880	0.724	1,154,000
2022-12-22	0.830	0.830	0.830	0.830	0.683	6,000
2022-12-21	0.850	0.860	0.840	0.840	0.691	242,000
2022-12-20	0.840	0.840	0.830	0.840	0.691	520,000
2022-12-19	0.840	0.850	0.840	0.850	0.699	36,000
2022-12-15	0.850	0.850	0.840	0.840	0.691	16,000
2022-12-14	0.840	0.840	0.830	0.840	0.691	458,000
2022-12-13	0.820	0.820	0.810	0.820	0.674	238,000
2022-12-12	0.820	0.820	0.820	0.820	0.674	100,000
2022-12-09	0.820	0.830	0.810	0.830	0.683	178,000
2022-12-08	0.830	0.830	0.810	0.830	0.683	318,000
2022-12-07	0.820	0.820	0.800	0.810	0.666	466,000
2022-12-06	0.800	0.820	0.800	0.810	0.666	638,000
2022-12-05	0.800	0.800	0.790	0.800	0.658	650,000
2022-12-02	0.810	0.810	0.790	0.810	0.666	32,000
2022-11-30	0.810	0.810	0.800	0.810	0.666	32,000
2022-11-29	0.800	0.810	0.790	0.800	0.658	124,000
2022-11-28	0.800	0.800	0.800	0.800	0.658	38,687
2022-11-25	0.800	0.820	0.790	0.820	0.674	58,000
2022-11-24	0.780	0.800	0.760	0.790	0.650	222,000
2022-11-23	0.800	0.800	0.800	0.800	0.658	102,000
2022-11-22	0.770	0.820	0.770	0.790	0.650	88,000
2022-11-18	0.790	0.800	0.790	0.790	0.650	202,000
2022-11-17	0.790	0.790	0.770	0.780	0.642	76,000
2022-11-16	0.790	0.790	0.780	0.780	0.642	98,000
2022-11-15	0.800	0.800	0.770	0.780	0.642	108,000
2022-11-11	0.770	0.770	0.760	0.770	0.633	340,000
2022-11-10	0.760	0.760	0.730	0.760	0.625	18,000
2022-11-09	0.740	0.760	0.740	0.760	0.625	62,000
2022-11-08	0.750	0.760	0.750	0.760	0.625	178,000
2022-11-07	0.760	0.770	0.750	0.770	0.633	160,000
2022-11-04	0.760	0.760	0.730	0.760	0.625	158,000
2022-11-03	0.750	0.760	0.750	0.760	0.625	132,000
2022-11-02	0.760	0.770	0.730	0.770	0.633	362,000
2022-11-01	0.750	0.750	0.730	0.750	0.617	252,000
2022-10-31	0.750	0.750	0.720	0.750	0.617	782,000
2022-10-28	0.760	0.770	0.750	0.750	0.617	1,686,000
2022-10-27	0.770	0.780	0.770	0.770	0.633	172,000
2022-10-26	0.770	0.780	0.760	0.780	0.642	1,896,000
2022-10-25	0.750	0.780	0.750	0.750	0.617	2,930,000
2022-10-24	0.760	0.770	0.750	0.770	0.633	314,000

← NewerPage 14 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.