Fountain Set Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	1.340	1.350	1.330	1.330	0.965	92,000
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
2021-10-20	1.370	1.380	1.360	1.370	0.994	324,000
2021-10-19	1.380	1.390	1.370	1.370	0.994	68,000
2021-10-18	1.370	1.390	1.370	1.370	0.994	672,000

← NewerPage 18 of 18 · 1,077 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.