Fountain Set Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-07	0.590	0.600	0.590	0.600	0.517	38,000
2025-03-06	0.600	0.620	0.570	0.580	0.499	116,000
2025-03-05	0.590	0.610	0.590	0.590	0.508	110,000
2025-03-04	0.590	0.590	0.590	0.590	0.508	8,000
2025-02-28	0.590	0.590	0.570	0.570	0.491	194,000
2025-02-27	0.600	0.600	0.600	0.600	0.517	20,000
2025-02-26	0.600	0.600	0.600	0.600	0.517	50,000
2025-02-25	0.600	0.600	0.590	0.600	0.517	158,000
2025-02-24	0.610	0.610	0.590	0.590	0.508	104,000
2025-02-21	0.600	0.600	0.590	0.590	0.508	136,000
2025-02-20	0.590	0.600	0.590	0.600	0.517	172,000
2025-02-18	0.600	0.600	0.600	0.600	0.517	34,000
2025-02-17	0.610	0.610	0.590	0.610	0.525	32,000
2025-02-14	0.590	0.610	0.590	0.610	0.525	42,000
2025-02-13	0.610	0.610	0.610	0.610	0.525	128,000
2025-02-12	0.620	0.620	0.610	0.610	0.525	152,000
2025-02-06	0.610	0.620	0.600	0.600	0.517	128,000
2025-01-27	0.610	0.610	0.600	0.610	0.525	24,000
2025-01-23	0.610	0.620	0.600	0.620	0.534	10,000
2025-01-22	0.600	0.600	0.590	0.590	0.508	32,000
2025-01-21	0.600	0.610	0.600	0.610	0.525	120,000
2025-01-20	0.610	0.610	0.600	0.600	0.517	42,000
2025-01-17	0.610	0.610	0.600	0.600	0.517	150,000
2025-01-16	0.630	0.650	0.610	0.630	0.542	16,000
2025-01-15	0.630	0.640	0.610	0.610	0.525	24,000
2025-01-13	0.610	0.620	0.610	0.620	0.534	84,000
2025-01-08	0.620	0.640	0.620	0.620	0.534	108,000
2025-01-07	0.620	0.640	0.620	0.630	0.542	48,000
2025-01-03	0.620	0.640	0.610	0.630	0.542	50,000
2024-12-31	0.610	0.640	0.610	0.640	0.551	70,000
2024-12-30	0.610	0.630	0.610	0.630	0.542	82,000
2024-12-27	0.610	0.630	0.610	0.630	0.542	16,000
2024-12-23	0.610	0.630	0.610	0.630	0.542	12,000
2024-12-20	0.610	0.630	0.610	0.630	0.542	72,000
2024-12-19	0.600	0.640	0.600	0.630	0.542	1,088,000
2024-12-18	0.610	0.620	0.610	0.620	0.534	212,000
2024-12-17	0.610	0.630	0.610	0.630	0.542	128,000
2024-12-16	0.610	0.630	0.610	0.630	0.542	128,000
2024-12-09	0.610	0.630	0.610	0.630	0.542	192,000
2024-12-06	0.610	0.620	0.610	0.620	0.534	46,000
2024-12-02	0.610	0.630	0.610	0.630	0.542	16,000
2024-11-29	0.630	0.640	0.610	0.630	0.542	190,000
2024-11-27	0.620	0.630	0.610	0.630	0.542	38,000
2024-11-26	0.610	0.630	0.610	0.630	0.542	416,000
2024-11-22	0.610	0.630	0.610	0.630	0.542	128,000
2024-11-20	0.610	0.630	0.610	0.630	0.542	28,000
2024-11-19	0.610	0.630	0.610	0.630	0.542	26,000
2024-11-15	0.620	0.640	0.610	0.630	0.542	136,000
2024-11-14	0.620	0.640	0.610	0.640	0.551	72,000
2024-11-13	0.620	0.690	0.620	0.640	0.551	730,001
2024-11-08	0.630	0.640	0.620	0.640	0.551	296,000
2024-11-07	0.630	0.650	0.620	0.630	0.542	292,000
2024-11-06	0.660	0.670	0.640	0.660	0.568	172,000
2024-11-05	0.640	0.660	0.640	0.660	0.568	14,000
2024-11-04	0.640	0.660	0.640	0.660	0.568	326,000
2024-11-01	0.640	0.650	0.640	0.650	0.560	234,000
2024-10-31	0.640	0.650	0.630	0.650	0.560	28,000
2024-10-30	0.640	0.650	0.640	0.650	0.560	318,000
2024-10-29	0.640	0.660	0.640	0.650	0.560	324,000
2024-10-28	0.640	0.660	0.640	0.650	0.560	122,000

← NewerPage 7 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.