Fountain Set Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-20	0.620	0.640	0.620	0.640	0.589	26,000
2025-06-19	0.640	0.640	0.620	0.640	0.589	116,000
2025-06-18	0.640	0.640	0.630	0.640	0.589	10,000
2025-06-17	0.620	0.640	0.620	0.640	0.589	36,000
2025-06-16	0.640	0.640	0.620	0.640	0.589	92,000
2025-06-13	0.610	0.640	0.610	0.640	0.589	146,000
2025-06-12	0.660	0.680	0.660	0.680	0.586	576,000
2025-06-11	0.660	0.660	0.650	0.660	0.568	58,000
2025-06-10	0.660	0.660	0.650	0.660	0.568	402,000
2025-06-09	0.680	0.680	0.660	0.660	0.568	116,000
2025-06-06	0.670	0.680	0.650	0.680	0.586	60,000
2025-06-05	0.670	0.670	0.650	0.670	0.577	258,000
2025-06-04	0.650	0.650	0.650	0.650	0.560	20,000
2025-06-02	0.650	0.660	0.630	0.650	0.560	20,000
2025-05-30	0.630	0.650	0.630	0.650	0.560	66,000
2025-05-29	0.650	0.650	0.640	0.650	0.560	154,000
2025-05-28	0.630	0.650	0.630	0.650	0.560	32,000
2025-05-27	0.630	0.650	0.630	0.650	0.560	22,000
2025-05-26	0.630	0.650	0.630	0.650	0.560	26,000
2025-05-21	0.640	0.650	0.630	0.650	0.560	56,000
2025-05-20	0.650	0.660	0.630	0.640	0.551	144,000
2025-05-19	0.650	0.680	0.630	0.670	0.577	22,000
2025-05-16	0.650	0.650	0.620	0.650	0.560	12,000
2025-05-15	0.660	0.660	0.620	0.640	0.551	20,000
2025-05-14	0.630	0.650	0.620	0.640	0.551	176,000
2025-05-13	0.660	0.660	0.630	0.650	0.560	38,000
2025-05-12	0.640	0.660	0.630	0.660	0.568	360,000
2025-05-09	0.630	0.640	0.630	0.640	0.551	152,000
2025-05-08	0.650	0.650	0.630	0.640	0.551	122,000
2025-05-07	0.640	0.650	0.640	0.650	0.560	494,000
2025-05-06	0.650	0.660	0.640	0.640	0.551	202,000
2025-05-02	0.630	0.830	0.610	0.630	0.542	3,298,000
2025-04-30	0.640	0.640	0.610	0.630	0.542	28,000
2025-04-29	0.600	0.650	0.600	0.630	0.542	96,000
2025-04-28	0.600	0.650	0.590	0.650	0.560	178,000
2025-04-25	0.630	0.640	0.590	0.640	0.551	18,000
2025-04-24	0.640	0.640	0.590	0.630	0.542	20,000
2025-04-23	0.630	0.630	0.590	0.630	0.542	80,000
2025-04-22	0.610	0.610	0.580	0.590	0.508	10,000
2025-04-17	0.580	0.620	0.570	0.610	0.525	44,000
2025-04-16	0.610	0.610	0.570	0.610	0.525	6,000
2025-04-15	0.620	0.620	0.580	0.610	0.525	136,000
2025-04-11	0.610	0.620	0.580	0.610	0.525	26,000
2025-04-10	0.620	0.620	0.600	0.620	0.534	128,000
2025-04-08	0.600	0.600	0.580	0.600	0.517	170,000
2025-04-07	0.600	0.610	0.560	0.600	0.517	182,000
2025-04-03	0.630	0.660	0.630	0.660	0.568	16,000
2025-04-02	0.650	0.670	0.640	0.670	0.577	28,000
2025-03-31	0.650	0.650	0.640	0.650	0.560	68,000
2025-03-28	0.670	0.670	0.650	0.650	0.560	36,000
2025-03-26	0.640	0.680	0.640	0.680	0.586	108,000
2025-03-25	0.650	0.680	0.630	0.680	0.586	108,000
2025-03-24	0.680	0.690	0.670	0.690	0.594	406,000
2025-03-20	0.650	0.660	0.640	0.650	0.560	100,000
2025-03-19	0.650	0.670	0.650	0.670	0.577	70,000
2025-03-18	0.650	0.650	0.650	0.650	0.560	88,000
2025-03-17	0.640	0.640	0.640	0.640	0.551	80,000
2025-03-14	0.630	0.630	0.620	0.630	0.542	72,000
2025-03-13	0.620	0.630	0.620	0.620	0.534	92,000
2025-03-12	0.620	0.620	0.620	0.620	0.534	52,000

← NewerPage 6 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.