Fountain Set Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-07	0.610	0.620	0.610	0.620	0.570	132,000
2026-01-06	0.610	0.610	0.610	0.610	0.561	58,000
2026-01-05	0.620	0.630	0.600	0.610	0.561	742,000
2026-01-02	0.610	0.640	0.600	0.630	0.579	280,000
2025-12-31	0.600	0.600	0.600	0.600	0.552	108,000
2025-12-30	0.590	0.610	0.590	0.610	0.561	129,972
2025-12-24	0.600	0.610	0.600	0.610	0.561	20,000
2025-12-19	0.600	0.610	0.600	0.610	0.561	462,000
2025-12-18	0.580	0.600	0.580	0.600	0.552	360,000
2025-12-17	0.580	0.580	0.580	0.580	0.533	224,000
2025-12-16	0.580	0.580	0.570	0.580	0.533	432,000
2025-12-12	0.580	0.580	0.580	0.580	0.533	36,000
2025-12-11	0.580	0.590	0.580	0.580	0.533	68,000
2025-12-10	0.580	0.590	0.580	0.590	0.543	656,000
2025-12-09	0.590	0.590	0.580	0.590	0.543	100,000
2025-12-08	0.580	0.590	0.580	0.590	0.543	1,738,000
2025-12-04	0.580	0.590	0.580	0.590	0.543	312,000
2025-12-03	0.580	0.580	0.570	0.580	0.533	168,000
2025-12-01	0.580	0.600	0.580	0.590	0.543	670,000
2025-11-28	0.570	0.590	0.570	0.570	0.524	1,020,000
2025-11-27	0.590	0.610	0.570	0.600	0.552	542,000
2025-11-25	0.590	0.610	0.590	0.610	0.561	160,000
2025-11-24	0.580	0.600	0.570	0.600	0.552	952,000
2025-11-21	0.590	0.620	0.580	0.600	0.552	690,000
2025-11-20	0.610	0.620	0.600	0.620	0.570	812,000
2025-11-19	0.630	0.630	0.610	0.630	0.579	316,000
2025-11-18	0.630	0.630	0.620	0.620	0.570	418,000
2025-11-17	0.630	0.640	0.620	0.620	0.570	358,000
2025-11-14	0.620	0.630	0.620	0.630	0.579	578,000
2025-11-13	0.630	0.650	0.610	0.630	0.579	528,000
2025-11-12	0.630	0.630	0.620	0.630	0.579	260,000
2025-11-11	0.620	0.640	0.620	0.630	0.579	558,000
2025-11-10	0.640	0.640	0.550	0.610	0.561	4,834,000
2025-11-06	0.660	0.660	0.640	0.660	0.607	76,000
2025-11-05	0.640	0.660	0.640	0.650	0.598	76,000
2025-11-04	0.650	0.660	0.640	0.660	0.607	22,000
2025-11-03	0.650	0.660	0.630	0.660	0.607	414,000
2025-10-31	0.650	0.660	0.650	0.660	0.607	56,000
2025-10-30	0.650	0.660	0.640	0.660	0.607	106,000
2025-10-28	0.650	0.660	0.650	0.660	0.607	106,000
2025-10-27	0.650	0.660	0.640	0.660	0.607	32,000
2025-10-24	0.640	0.650	0.640	0.650	0.598	10,000
2025-10-23	0.650	0.660	0.640	0.660	0.607	110,000
2025-10-22	0.650	0.660	0.650	0.660	0.607	46,000
2025-10-21	0.660	0.660	0.650	0.660	0.607	108,000
2025-10-20	0.650	0.650	0.650	0.650	0.598	88,000
2025-10-17	0.640	0.650	0.640	0.650	0.598	28,000
2025-10-16	0.650	0.650	0.640	0.650	0.598	92,000
2025-10-15	0.650	0.650	0.650	0.650	0.598	104,000
2025-10-14	0.650	0.660	0.640	0.640	0.589	108,000
2025-10-13	0.650	0.660	0.620	0.650	0.598	120,000
2025-10-10	0.650	0.660	0.630	0.660	0.607	132,000
2025-10-09	0.650	0.660	0.650	0.660	0.607	292,000
2025-10-08	0.650	0.660	0.650	0.660	0.607	60,000
2025-10-06	0.660	0.670	0.650	0.660	0.607	580,000
2025-10-03	0.660	0.670	0.650	0.660	0.607	24,000
2025-10-02	0.650	0.660	0.650	0.660	0.607	26,000
2025-09-29	0.660	0.660	0.650	0.660	0.607	60,000
2025-09-26	0.660	0.660	0.650	0.660	0.607	52,000
2025-09-25	0.650	0.660	0.650	0.660	0.607	252,000

← NewerPage 4 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.