Fountain Set Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	0.760	0.780	0.760	0.780	0.642	1,458,000
2022-10-20	0.760	0.790	0.760	0.760	0.625	984,000
2022-10-18	0.770	0.770	0.740	0.760	0.625	1,078,000
2022-10-17	0.760	0.790	0.740	0.770	0.633	560,000
2022-10-14	0.760	0.780	0.760	0.760	0.625	92,000
2022-10-13	0.770	0.780	0.730	0.730	0.600	1,890,000
2022-10-12	0.810	0.830	0.770	0.770	0.633	2,210,000
2022-10-11	0.870	0.870	0.810	0.810	0.666	646,000
2022-10-10	0.840	0.840	0.820	0.840	0.691	192,000
2022-10-07	0.840	0.840	0.840	0.840	0.691	102,000
2022-10-06	0.840	0.850	0.820	0.840	0.691	112,000
2022-10-05	0.890	0.890	0.840	0.840	0.691	8,000
2022-10-03	0.850	0.850	0.830	0.840	0.691	136,000
2022-09-30	0.840	0.850	0.830	0.840	0.691	82,000
2022-09-29	0.880	0.880	0.850	0.850	0.699	24,000
2022-09-28	0.870	0.890	0.860	0.860	0.707	32,000
2022-09-27	0.880	0.880	0.870	0.870	0.716	32,000
2022-09-26	0.850	0.880	0.850	0.880	0.724	78,000
2022-09-23	0.970	0.970	0.880	0.900	0.740	1,270,000
2022-09-22	0.960	0.960	0.920	0.960	0.790	922,000
2022-09-21	0.980	0.990	0.970	0.980	0.806	914,000
2022-09-19	0.970	0.990	0.970	0.970	0.798	324,000
2022-09-16	1.000	1.000	0.970	0.980	0.806	32,000
2022-09-15	0.970	1.010	0.970	1.010	0.831	58,000
2022-09-14	0.980	0.990	0.950	0.990	0.814	198,000
2022-09-13	1.010	1.060	0.970	0.980	0.806	200,000
2022-09-09	1.000	1.000	0.980	1.000	0.823	26,000
2022-09-08	1.010	1.010	0.970	0.980	0.806	88,000
2022-09-07	0.980	1.000	0.970	1.000	0.823	72,000
2022-09-06	0.990	0.990	0.970	0.980	0.806	146,000
2022-09-02	1.010	1.010	1.000	1.010	0.831	54,000
2022-09-01	1.000	1.000	0.990	1.000	0.823	76,000
2022-08-31	1.000	1.010	1.000	1.000	0.823	164,000
2022-08-30	1.000	1.010	1.000	1.010	0.831	8,000
2022-08-26	1.010	1.010	1.000	1.000	0.823	704,000
2022-08-25	1.020	1.020	1.020	1.020	0.839	354,000
2022-08-24	1.000	1.030	1.000	1.030	0.847	72,000
2022-08-23	1.020	1.020	1.000	1.010	0.831	294,000
2022-08-22	1.030	1.030	1.020	1.020	0.839	134,000
2022-08-19	1.020	1.030	1.010	1.020	0.839	82,000
2022-08-18	1.030	1.030	1.030	1.030	0.847	6,000
2022-08-17	1.030	1.030	1.020	1.030	0.847	130,000
2022-08-16	1.030	1.030	1.020	1.030	0.847	508,000
2022-08-15	1.020	1.030	1.020	1.030	0.847	16,000
2022-08-12	1.040	1.040	1.030	1.040	0.855	36,000
2022-08-11	1.040	1.040	1.030	1.030	0.847	122,000
2022-08-10	1.020	1.040	1.020	1.040	0.855	60,000
2022-08-08	1.040	1.040	1.020	1.040	0.855	42,000
2022-08-05	1.040	1.040	1.030	1.040	0.855	22,000
2022-08-04	1.040	1.040	1.040	1.040	0.855	360,000
2022-08-03	1.040	1.040	1.040	1.040	0.855	236,000
2022-08-02	1.040	1.040	1.030	1.040	0.855	262,000
2022-08-01	1.060	1.060	1.050	1.050	0.864	208,000
2022-07-29	1.080	1.080	1.080	1.080	0.888	20,000
2022-07-28	1.060	1.080	1.060	1.080	0.888	58,000
2022-07-27	1.060	1.060	1.060	1.060	0.872	196,000
2022-07-26	1.050	1.050	1.050	1.050	0.864	106,000
2022-07-25	1.050	1.070	1.040	1.060	0.872	40,000
2022-07-21	1.070	1.070	1.050	1.050	0.864	240,000
2022-07-20	1.080	1.080	1.060	1.080	0.888	54,000

← NewerPage 15 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.