Fountain Set Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	1.080	1.080	1.060	1.080	0.888	54,000
2022-07-19	1.070	1.080	1.060	1.080	0.888	130,000
2022-07-18	1.040	1.070	1.030	1.070	0.880	416,000
2022-07-15	1.060	1.060	1.020	1.040	0.855	240,000
2022-07-14	1.040	1.160	1.040	1.090	0.897	466,000
2022-07-13	1.050	1.050	1.040	1.040	0.855	224,000
2022-07-12	1.040	1.050	1.030	1.040	0.855	250,000
2022-07-11	1.030	1.050	1.010	1.040	0.855	1,798,000
2022-07-08	1.080	1.100	1.070	1.090	0.897	40,000
2022-07-07	1.070	1.070	1.070	1.070	0.880	48,000
2022-07-06	1.080	1.080	1.070	1.070	0.880	422,000
2022-07-05	1.080	1.090	1.070	1.080	0.888	282,000
2022-07-04	1.070	1.080	1.070	1.080	0.888	186,000
2022-06-30	1.070	1.090	1.070	1.090	0.897	4,000
2022-06-29	1.080	1.090	1.080	1.080	0.888	88,000
2022-06-28	1.080	1.080	1.070	1.080	0.888	258,000
2022-06-27	1.060	1.080	1.050	1.080	0.888	432,000
2022-06-24	1.050	1.070	1.050	1.060	0.872	344,000
2022-06-23	1.060	1.070	1.050	1.050	0.864	372,000
2022-06-22	1.050	1.080	1.050	1.050	0.864	130,000
2022-06-21	1.060	1.070	1.050	1.060	0.872	176,000
2022-06-20	1.060	1.080	1.060	1.060	0.872	140,000
2022-06-17	1.070	1.090	1.060	1.070	0.880	374,000
2022-06-16	1.080	1.080	1.060	1.070	0.880	352,000
2022-06-15	1.080	1.080	1.070	1.080	0.888	116,000
2022-06-14	1.080	1.080	1.080	1.080	0.888	100,000
2022-06-13	1.080	1.090	1.080	1.090	0.897	194,000
2022-06-10	1.080	1.090	1.080	1.090	0.897	240,000
2022-06-09	1.070	1.080	1.070	1.080	0.888	990,000
2022-06-08	1.080	1.090	1.080	1.080	0.888	890,000
2022-06-07	1.070	1.080	1.070	1.080	0.888	222,000
2022-06-06	1.070	1.080	1.060	1.080	0.888	1,120,000
2022-06-02	1.060	1.070	1.060	1.060	0.872	308,000
2022-06-01	1.080	1.080	1.060	1.060	0.872	592,000
2022-05-31	1.080	1.090	1.080	1.080	0.888	34,000
2022-05-30	1.080	1.090	1.080	1.090	0.897	94,000
2022-05-27	1.080	1.080	1.080	1.080	0.888	46,000
2022-05-26	1.080	1.080	1.060	1.080	0.888	40,000
2022-05-25	1.060	1.080	1.050	1.080	0.888	564,000
2022-05-24	1.070	1.080	1.060	1.060	0.872	210,000
2022-05-23	1.090	1.090	1.060	1.080	0.888	684,000
2022-05-20	1.100	1.110	1.080	1.080	0.888	936,000
2022-05-19	1.120	1.130	1.090	1.100	0.905	878,000
2022-05-18	1.120	1.130	1.120	1.130	0.929	390,000
2022-05-17	1.140	1.150	1.110	1.120	0.921	1,130,000
2022-05-16	1.180	1.180	1.140	1.150	0.946	864,000
2022-05-13	1.220	1.220	1.170	1.170	0.962	568,000
2022-05-12	1.390	1.390	1.360	1.360	0.987	840,000
2022-05-11	1.390	1.390	1.380	1.390	1.009	476,000
2022-05-10	1.390	1.390	1.380	1.390	1.009	210,000
2022-05-06	1.390	1.400	1.380	1.400	1.016	394,000
2022-05-05	1.400	1.400	1.390	1.400	1.016	350,000
2022-05-04	1.400	1.400	1.390	1.400	1.016	180,000
2022-05-03	1.410	1.410	1.390	1.400	1.016	634,000
2022-04-29	1.380	1.410	1.380	1.410	1.023	880,000
2022-04-28	1.370	1.390	1.370	1.380	1.002	666,000
2022-04-27	1.360	1.380	1.360	1.370	0.994	86,000
2022-04-26	1.380	1.390	1.360	1.370	0.994	490,000
2022-04-25	1.370	1.380	1.340	1.370	0.994	1,228,000
2022-04-22	1.370	1.380	1.360	1.380	1.002	266,000

← NewerPage 16 of 18 · 1,077 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.