Fountain Set Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.690	0.710	0.690	0.710	0.653	36,000
2026-04-20	0.700	0.710	0.690	0.710	0.653	14,000
2026-04-16	0.710	0.710	0.700	0.710	0.653	148,000
2026-04-15	0.710	0.710	0.700	0.710	0.653	38,000
2026-04-14	0.700	0.710	0.700	0.710	0.653	488,000
2026-04-13	0.720	0.720	0.700	0.700	0.644	540,000
2026-04-10	0.710	0.710	0.700	0.710	0.653	134,000
2026-04-09	0.710	0.720	0.700	0.710	0.653	144,000
2026-04-08	0.720	0.720	0.680	0.710	0.653	498,000
2026-04-02	0.720	0.720	0.700	0.700	0.644	322,000
2026-04-01	0.680	0.700	0.670	0.700	0.644	464,000
2026-03-31	0.670	0.680	0.670	0.680	0.625	288,000
2026-03-30	0.680	0.690	0.670	0.680	0.625	158,000
2026-03-27	0.690	0.690	0.670	0.680	0.625	100,000
2026-03-26	0.680	0.680	0.670	0.680	0.625	110,000
2026-03-25	0.680	0.680	0.670	0.680	0.625	90,000
2026-03-24	0.650	0.680	0.650	0.680	0.625	540,000
2026-03-23	0.660	0.680	0.650	0.680	0.625	1,876,000
2026-03-20	0.680	0.700	0.670	0.670	0.616	1,768,000
2026-03-19	0.650	0.660	0.640	0.660	0.607	368,000
2026-03-18	0.670	0.670	0.650	0.650	0.598	1,014,000
2026-03-17	0.650	0.660	0.650	0.660	0.607	1,140,000
2026-03-16	0.650	0.650	0.630	0.650	0.598	170,000
2026-03-12	0.650	0.650	0.650	0.650	0.598	66,000
2026-03-11	0.660	0.660	0.660	0.660	0.607	304,000
2026-03-10	0.650	0.650	0.650	0.650	0.598	174,000
2026-03-09	0.660	0.660	0.650	0.650	0.598	24,000
2026-03-06	0.650	0.680	0.650	0.660	0.607	194,000
2026-03-05	0.680	0.680	0.660	0.660	0.607	360,000
2026-03-04	0.680	0.690	0.670	0.680	0.625	652,000
2026-03-03	0.670	0.670	0.640	0.660	0.607	106,000
2026-03-02	0.650	0.660	0.650	0.660	0.607	196,000
2026-02-26	0.670	0.670	0.660	0.660	0.607	186,000
2026-02-25	0.680	0.690	0.650	0.680	0.625	60,000
2026-02-24	0.650	0.680	0.650	0.680	0.625	20,000
2026-02-23	0.650	0.650	0.650	0.650	0.598	10,000
2026-02-20	0.650	0.650	0.650	0.650	0.598	66,000
2026-02-13	0.630	0.670	0.630	0.660	0.607	670,000
2026-02-12	0.660	0.660	0.640	0.650	0.598	428,000
2026-02-11	0.650	0.670	0.650	0.670	0.616	186,000
2026-02-10	0.670	0.670	0.650	0.660	0.607	50,000
2026-02-09	0.660	0.670	0.660	0.660	0.607	470,000
2026-02-06	0.670	0.670	0.630	0.650	0.598	250,000
2026-02-05	0.680	0.680	0.660	0.670	0.616	428,000
2026-02-04	0.670	0.670	0.650	0.660	0.607	34,000
2026-02-03	0.690	0.690	0.660	0.670	0.616	634,000
2026-01-30	0.680	0.700	0.680	0.690	0.635	1,072,000
2026-01-29	0.660	0.690	0.660	0.680	0.625	1,098,000
2026-01-28	0.640	0.680	0.640	0.650	0.598	508,000
2026-01-27	0.620	0.620	0.620	0.620	0.570	422,000
2026-01-23	0.640	0.650	0.630	0.630	0.579	422,000
2026-01-22	0.640	0.640	0.620	0.620	0.570	54,000
2026-01-20	0.640	0.640	0.640	0.640	0.589	40,000
2026-01-19	0.620	0.620	0.620	0.620	0.570	22,000
2026-01-15	0.640	0.650	0.620	0.650	0.598	322,000
2026-01-14	0.630	0.650	0.630	0.650	0.598	348,000
2026-01-13	0.640	0.650	0.630	0.650	0.598	290,000
2026-01-12	0.630	0.650	0.620	0.650	0.598	412,000
2026-01-09	0.620	0.620	0.610	0.620	0.570	260,000
2026-01-08	0.620	0.620	0.610	0.620	0.570	332,000

← NewerPage 3 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.