Fountain Set Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-24	0.650	0.660	0.650	0.660	0.607	586,000
2025-09-22	0.660	0.660	0.650	0.660	0.607	360,000
2025-09-19	0.660	0.660	0.650	0.660	0.607	44,000
2025-09-18	0.660	0.660	0.650	0.660	0.607	72,000
2025-09-17	0.650	0.670	0.650	0.670	0.616	68,000
2025-09-16	0.650	0.670	0.650	0.670	0.616	74,000
2025-09-15	0.650	0.660	0.650	0.660	0.607	390,000
2025-09-12	0.650	0.660	0.650	0.650	0.598	2,696,000
2025-09-11	0.660	0.660	0.650	0.660	0.607	50,000
2025-09-10	0.660	0.660	0.650	0.660	0.607	672,000
2025-09-09	0.670	0.670	0.650	0.670	0.616	1,150,000
2025-09-08	0.650	0.670	0.650	0.670	0.616	74,000
2025-09-05	0.670	0.670	0.660	0.670	0.616	44,000
2025-09-04	0.670	0.670	0.650	0.670	0.616	112,000
2025-09-03	0.670	0.680	0.660	0.660	0.607	260,000
2025-09-02	0.670	0.680	0.660	0.670	0.616	170,000
2025-09-01	0.670	0.680	0.660	0.680	0.625	618,000
2025-08-29	0.660	0.670	0.660	0.670	0.616	186,000
2025-08-28	0.660	0.680	0.650	0.680	0.625	836,000
2025-08-27	0.660	0.670	0.660	0.670	0.616	266,000
2025-08-26	0.670	0.690	0.660	0.670	0.616	526,000
2025-08-25	0.690	0.690	0.670	0.680	0.625	268,000
2025-08-22	0.680	0.690	0.660	0.690	0.635	94,000
2025-08-21	0.660	0.680	0.660	0.680	0.625	178,000
2025-08-19	0.680	0.680	0.640	0.650	0.598	596,000
2025-08-18	0.660	0.680	0.660	0.680	0.625	202,000
2025-08-15	0.660	0.680	0.650	0.650	0.598	402,000
2025-08-14	0.670	0.680	0.670	0.680	0.625	350,000
2025-08-13	0.650	0.680	0.650	0.680	0.625	288,000
2025-08-12	0.650	0.660	0.650	0.650	0.598	480,000
2025-08-11	0.640	0.650	0.630	0.650	0.598	202,000
2025-08-08	0.650	0.650	0.650	0.650	0.598	84,000
2025-08-07	0.650	0.650	0.640	0.650	0.598	536,000
2025-08-06	0.640	0.650	0.630	0.650	0.598	900,000
2025-08-05	0.630	0.640	0.620	0.640	0.589	3,054,000
2025-08-04	0.610	0.650	0.610	0.630	0.579	3,700,279
2025-08-01	0.620	0.620	0.570	0.590	0.543	1,032,000
2025-07-31	0.630	0.630	0.620	0.620	0.570	514,000
2025-07-29	0.630	0.630	0.620	0.620	0.570	24,000
2025-07-28	0.620	0.630	0.620	0.630	0.579	128,000
2025-07-25	0.630	0.630	0.630	0.630	0.579	38,000
2025-07-24	0.620	0.620	0.620	0.620	0.570	14,000
2025-07-23	0.620	0.630	0.620	0.630	0.579	186,000
2025-07-22	0.630	0.630	0.620	0.630	0.579	72,000
2025-07-21	0.630	0.630	0.620	0.630	0.579	212,000
2025-07-18	0.630	0.630	0.620	0.630	0.579	12,000
2025-07-16	0.620	0.630	0.620	0.630	0.579	224,000
2025-07-15	0.630	0.630	0.620	0.630	0.579	96,000
2025-07-14	0.630	0.640	0.630	0.630	0.579	152,000
2025-07-11	0.630	0.640	0.620	0.630	0.579	288,952
2025-07-10	0.640	0.650	0.580	0.640	0.589	466,000
2025-07-08	0.640	0.650	0.640	0.650	0.598	568,000
2025-07-07	0.640	0.650	0.640	0.650	0.598	138,000
2025-07-04	0.640	0.650	0.640	0.650	0.598	192,000
2025-07-03	0.650	0.650	0.640	0.650	0.598	28,000
2025-07-02	0.630	0.650	0.630	0.650	0.598	32,000
2025-06-30	0.630	0.650	0.630	0.650	0.598	82,000
2025-06-26	0.640	0.640	0.620	0.640	0.589	46,000
2025-06-25	0.620	0.640	0.620	0.640	0.589	10,000
2025-06-24	0.620	0.650	0.620	0.640	0.589	16,000

← NewerPage 5 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.