Fountain Set Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 1.340 | 1.350 | 1.330 | 1.350 | 0.980 | 534,000 |
| 2022-01-13 | 1.330 | 1.330 | 1.320 | 1.330 | 0.965 | 528,000 |
| 2022-01-12 | 1.340 | 1.340 | 1.330 | 1.330 | 0.965 | 274,000 |
| 2022-01-10 | 1.330 | 1.360 | 1.330 | 1.360 | 0.987 | 228,000 |
| 2022-01-07 | 1.340 | 1.360 | 1.330 | 1.340 | 0.972 | 76,000 |
| 2022-01-06 | 1.330 | 1.350 | 1.330 | 1.340 | 0.972 | 76,000 |
| 2022-01-05 | 1.340 | 1.360 | 1.340 | 1.340 | 0.972 | 96,000 |
| 2022-01-03 | 1.370 | 1.370 | 1.330 | 1.360 | 0.987 | 52,000 |
| 2021-12-31 | 1.360 | 1.360 | 1.320 | 1.360 | 0.987 | 166,000 |
| 2021-12-30 | 1.320 | 1.360 | 1.320 | 1.360 | 0.987 | 132,000 |
| 2021-12-29 | 1.330 | 1.330 | 1.320 | 1.320 | 0.958 | 106,000 |
| 2021-12-28 | 1.330 | 1.350 | 1.320 | 1.320 | 0.958 | 108,000 |
| 2021-12-22 | 1.320 | 1.320 | 1.310 | 1.310 | 0.951 | 286,000 |
| 2021-12-20 | 1.330 | 1.350 | 1.260 | 1.320 | 0.958 | 296,000 |
| 2021-12-17 | 1.330 | 1.340 | 1.330 | 1.330 | 0.965 | 240,000 |
| 2021-12-16 | 1.350 | 1.360 | 1.330 | 1.330 | 0.965 | 364,000 |
| 2021-12-15 | 1.340 | 1.350 | 1.330 | 1.340 | 0.972 | 298,000 |
| 2021-12-14 | 1.340 | 1.350 | 1.340 | 1.340 | 0.972 | 214,000 |
| 2021-12-13 | 1.350 | 1.350 | 1.350 | 1.350 | 0.980 | 312,000 |
| 2021-12-10 | 1.350 | 1.360 | 1.350 | 1.350 | 0.980 | 716,000 |
| 2021-12-09 | 1.350 | 1.360 | 1.340 | 1.350 | 0.980 | 528,000 |
| 2021-12-07 | 1.340 | 1.350 | 1.340 | 1.340 | 0.972 | 380,000 |
| 2021-12-06 | 1.350 | 1.360 | 1.350 | 1.350 | 0.980 | 274,000 |
| 2021-12-03 | 1.330 | 1.350 | 1.330 | 1.350 | 0.980 | 52,000 |
| 2021-12-01 | 1.340 | 1.350 | 1.330 | 1.340 | 0.972 | 60,000 |
| 2021-11-30 | 1.330 | 1.340 | 1.320 | 1.340 | 0.972 | 234,000 |
| 2021-11-29 | 1.340 | 1.350 | 1.330 | 1.330 | 0.965 | 218,000 |
| 2021-11-26 | 1.350 | 1.350 | 1.290 | 1.350 | 0.980 | 1,450,000 |
| 2021-11-25 | 1.350 | 1.350 | 1.350 | 1.350 | 0.980 | 26,000 |
| 2021-11-24 | 1.350 | 1.360 | 1.350 | 1.350 | 0.980 | 100,000 |
| 2021-11-23 | 1.360 | 1.360 | 1.340 | 1.360 | 0.987 | 328,000 |
| 2021-11-22 | 1.360 | 1.360 | 1.360 | 1.360 | 0.987 | 2,000 |
| 2021-11-19 | 1.360 | 1.370 | 1.360 | 1.360 | 0.987 | 30,000 |
| 2021-11-18 | 1.360 | 1.370 | 1.360 | 1.360 | 0.987 | 14,000 |
| 2021-11-17 | 1.360 | 1.370 | 1.360 | 1.360 | 0.987 | 352,000 |
| 2021-11-16 | 1.360 | 1.370 | 1.360 | 1.360 | 0.987 | 70,000 |
| 2021-11-15 | 1.360 | 1.370 | 1.360 | 1.360 | 0.987 | 88,000 |
| 2021-11-12 | 1.370 | 1.370 | 1.360 | 1.370 | 0.994 | 18,000 |
| 2021-11-11 | 1.350 | 1.370 | 1.350 | 1.370 | 0.994 | 106,000 |
| 2021-11-10 | 1.350 | 1.360 | 1.350 | 1.360 | 0.987 | 230,000 |
| 2021-11-09 | 1.370 | 1.370 | 1.350 | 1.360 | 0.987 | 38,000 |
| 2021-11-08 | 1.350 | 1.370 | 1.350 | 1.350 | 0.980 | 34,000 |
| 2021-11-05 | 1.360 | 1.370 | 1.350 | 1.350 | 0.980 | 184,000 |
| 2021-11-04 | 1.360 | 1.360 | 1.350 | 1.350 | 0.980 | 310,000 |
| 2021-11-03 | 1.370 | 1.370 | 1.350 | 1.350 | 0.980 | 312,000 |
| 2021-11-01 | 1.380 | 1.380 | 1.360 | 1.360 | 0.987 | 14,000 |
| 2021-10-29 | 1.360 | 1.400 | 1.350 | 1.400 | 1.016 | 276,000 |
| 2021-10-28 | 1.360 | 1.360 | 1.350 | 1.360 | 0.987 | 304,000 |
| 2021-10-27 | 1.360 | 1.370 | 1.360 | 1.360 | 0.987 | 208,000 |
| 2021-10-26 | 1.360 | 1.360 | 1.360 | 1.360 | 0.987 | 6,000 |
| 2021-10-25 | 1.360 | 1.370 | 1.360 | 1.360 | 0.987 | 106,000 |
| 2021-10-22 | 1.370 | 1.380 | 1.360 | 1.360 | 0.987 | 46,000 |
| 2021-10-21 | 1.370 | 1.380 | 1.350 | 1.380 | 1.002 | 102,000 |
← NewerPage 18 of 18 · 1,073 trading days
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.