Fountain Set Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.390	1.390	1.360	1.360	0.987	2,958,000
2022-04-19	1.380	1.400	1.370	1.370	0.994	1,152,000
2022-04-14	1.390	1.390	1.370	1.390	1.009	718,000
2022-04-13	1.400	1.400	1.380	1.390	1.009	646,000
2022-04-12	1.410	1.410	1.380	1.400	1.016	210,000
2022-04-11	1.380	1.410	1.380	1.400	1.016	1,310,000
2022-04-08	1.390	1.390	1.380	1.390	1.009	768,000
2022-04-07	1.390	1.390	1.390	1.390	1.009	212,000
2022-04-06	1.390	1.400	1.380	1.390	1.009	1,124,000
2022-04-04	1.400	1.400	1.380	1.390	1.009	1,396,000
2022-04-01	1.390	1.400	1.390	1.400	1.016	1,042,000
2022-03-31	1.380	1.390	1.380	1.390	1.009	1,312,000
2022-03-30	1.380	1.380	1.380	1.380	1.002	164,000
2022-03-29	1.400	1.400	1.380	1.380	1.002	62,000
2022-03-28	1.400	1.400	1.380	1.400	1.016	428,000
2022-03-25	1.400	1.400	1.370	1.390	1.009	458,000
2022-03-24	1.380	1.400	1.370	1.400	1.016	522,000
2022-03-23	1.380	1.400	1.380	1.400	1.016	342,000
2022-03-22	1.410	1.410	1.380	1.380	1.002	1,626,000
2022-03-21	1.430	1.440	1.380	1.390	1.009	3,228,000
2022-03-18	1.350	1.390	1.350	1.380	1.002	770,000
2022-03-17	1.350	1.370	1.330	1.350	0.980	724,000
2022-03-16	1.300	1.300	1.270	1.300	0.943	132,000
2022-03-15	1.270	1.310	1.250	1.260	0.914	668,000
2022-03-14	1.340	1.340	1.290	1.290	0.936	1,146,000
2022-03-11	1.350	1.370	1.350	1.360	0.987	130,000
2022-03-10	1.350	1.380	1.350	1.380	1.002	472,000
2022-03-09	1.340	1.350	1.310	1.330	0.965	298,000
2022-03-08	1.350	1.380	1.310	1.320	0.958	1,246,000
2022-03-07	1.380	1.380	1.340	1.380	1.002	186,000
2022-03-04	1.400	1.400	1.380	1.380	1.002	344,000
2022-03-03	1.370	1.400	1.370	1.400	1.016	216,000
2022-03-02	1.400	1.400	1.370	1.370	0.994	54,000
2022-03-01	1.400	1.410	1.400	1.400	1.016	680,000
2022-02-28	1.380	1.400	1.360	1.400	1.016	242,000
2022-02-25	1.360	1.390	1.360	1.380	1.002	132,000
2022-02-24	1.390	1.390	1.360	1.370	0.994	98,000
2022-02-23	1.380	1.390	1.370	1.390	1.009	80,000
2022-02-22	1.370	1.390	1.360	1.360	0.987	272,000
2022-02-21	1.380	1.380	1.380	1.380	1.002	96,000
2022-02-18	1.390	1.390	1.370	1.380	1.002	106,000
2022-02-17	1.390	1.400	1.380	1.390	1.009	294,000
2022-02-16	1.390	1.390	1.370	1.390	1.009	768,000
2022-02-15	1.390	1.390	1.370	1.380	1.002	294,000
2022-02-14	1.400	1.410	1.390	1.390	1.009	278,000
2022-02-11	1.420	1.430	1.400	1.400	1.016	326,000
2022-02-10	1.410	1.430	1.400	1.400	1.016	328,000
2022-02-09	1.400	1.450	1.400	1.410	1.023	2,652,000
2022-02-08	1.410	1.420	1.400	1.400	1.016	216,000
2022-02-07	1.420	1.430	1.410	1.410	1.023	422,000
2022-02-04	1.400	1.430	1.390	1.400	1.016	1,850,000
2022-01-31	1.350	1.370	1.340	1.370	0.994	54,000
2022-01-28	1.330	1.360	1.330	1.350	0.980	130,000
2022-01-27	1.350	1.370	1.330	1.330	0.965	116,000
2022-01-24	1.370	1.370	1.350	1.350	0.980	130,000
2022-01-21	1.370	1.370	1.360	1.370	0.994	48,000
2022-01-20	1.360	1.360	1.350	1.360	0.987	156,000
2022-01-19	1.350	1.380	1.340	1.340	0.972	82,000
2022-01-18	1.360	1.380	1.340	1.350	0.980	216,000
2022-01-17	1.340	1.350	1.330	1.330	0.965	92,000

← NewerPage 17 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.