Fountain Set Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.620	0.620	0.620	0.620	0.620	0
2026-07-23	0.620	0.620	0.620	0.620	0.620	0
2026-07-22	0.620	0.620	0.620	0.620	0.620	0
2026-07-21	0.620	0.620	0.620	0.620	0.620	48,000
2026-07-20	0.620	0.620	0.620	0.620	0.620	100,000
2026-07-17	0.630	0.640	0.600	0.620	0.620	888,000
2026-07-16	0.650	0.650	0.630	0.640	0.640	254,000
2026-07-15	0.650	0.660	0.640	0.650	0.650	302,000
2026-07-14	0.650	0.660	0.650	0.660	0.660	0
2026-07-13	0.650	0.660	0.650	0.660	0.660	0
2026-07-10	0.660	0.660	0.660	0.660	0.660	0
2026-07-09	0.650	0.660	0.650	0.660	0.660	26,000
2026-07-08	0.660	0.660	0.650	0.650	0.650	22,000
2026-07-07	0.660	0.660	0.640	0.660	0.660	24,000
2026-07-06	0.660	0.660	0.660	0.660	0.660	0
2026-07-03	0.650	0.660	0.640	0.660	0.660	32,000
2026-07-02	0.660	0.660	0.650	0.660	0.660	152,000
2026-06-30	0.670	0.670	0.670	0.670	0.670	32,000
2026-06-29	0.650	0.660	0.640	0.650	0.650	82,000
2026-06-26	0.650	0.650	0.640	0.650	0.650	210,000
2026-06-25	0.660	0.660	0.660	0.660	0.660	0
2026-06-24	0.650	0.660	0.650	0.660	0.660	154,000
2026-06-23	0.660	0.670	0.640	0.670	0.670	508,000
2026-06-22	0.660	0.670	0.640	0.670	0.670	322,000
2026-06-18	0.680	0.690	0.640	0.670	0.670	586,000
2026-06-17	0.660	0.680	0.650	0.680	0.680	116,000
2026-06-16	0.660	0.670	0.640	0.660	0.660	116,000
2026-06-15	0.670	0.680	0.640	0.660	0.660	618,000
2026-06-12	0.660	0.670	0.640	0.670	0.670	192,000
2026-06-11	0.680	0.680	0.650	0.670	0.670	450,000
2026-06-10	0.700	0.720	0.690	0.710	0.653	200,000
2026-06-09	0.720	0.730	0.690	0.710	0.653	406,000
2026-06-08	0.700	0.720	0.680	0.720	0.662	446,000
2026-06-05	0.690	0.710	0.690	0.710	0.653	104,000
2026-06-03	0.700	0.710	0.690	0.710	0.653	32,000
2026-06-02	0.700	0.710	0.690	0.710	0.653	372,000
2026-06-01	0.720	0.720	0.710	0.720	0.662	12,000
2026-05-29	0.730	0.730	0.710	0.720	0.662	1,280,000
2026-05-28	0.710	0.730	0.710	0.730	0.671	96,000
2026-05-27	0.720	0.730	0.710	0.730	0.671	612,000
2026-05-26	0.730	0.730	0.710	0.730	0.671	16,000
2026-05-22	0.720	0.730	0.700	0.730	0.671	264,000
2026-05-21	0.710	0.720	0.700	0.710	0.653	66,000
2026-05-19	0.710	0.720	0.710	0.720	0.662	160,000
2026-05-18	0.710	0.730	0.700	0.730	0.671	232,000
2026-05-15	0.710	0.730	0.710	0.730	0.671	76,000
2026-05-14	0.730	0.730	0.710	0.730	0.671	22,000
2026-05-13	0.710	0.730	0.700	0.730	0.671	144,000
2026-05-12	0.710	0.740	0.700	0.730	0.671	96,000
2026-05-11	0.710	0.730	0.700	0.730	0.671	116,000
2026-05-08	0.710	0.730	0.710	0.730	0.671	164,000
2026-05-07	0.740	0.740	0.710	0.730	0.671	16,000
2026-05-06	0.720	0.720	0.720	0.720	0.662	362,000
2026-05-04	0.700	0.720	0.690	0.720	0.662	90,000
2026-04-30	0.710	0.720	0.690	0.720	0.662	18,000
2026-04-29	0.710	0.720	0.690	0.720	0.662	28,000
2026-04-28	0.710	0.720	0.690	0.720	0.662	38,000
2026-04-27	0.710	0.720	0.680	0.720	0.662	30,000
2026-04-24	0.700	0.720	0.680	0.720	0.662	96,000
2026-04-23	0.700	0.710	0.680	0.710	0.653	28,000

← NewerPage 2 of 18 · 1,075 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.