Fountain Set Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.650	0.660	0.650	0.660	0.568	52,000
2024-10-24	0.640	0.660	0.640	0.650	0.560	26,000
2024-10-23	0.640	0.660	0.630	0.660	0.568	116,000
2024-10-22	0.640	0.670	0.630	0.670	0.577	322,000
2024-10-18	0.630	0.680	0.630	0.670	0.577	676,000
2024-10-17	0.650	0.650	0.640	0.650	0.560	210,000
2024-10-16	0.640	0.660	0.640	0.660	0.568	650,000
2024-10-15	0.650	0.670	0.640	0.660	0.568	428,000
2024-10-14	0.670	0.690	0.650	0.670	0.577	546,000
2024-10-10	0.700	0.700	0.660	0.700	0.603	448,000
2024-10-09	0.710	0.720	0.700	0.710	0.611	150,000
2024-10-08	0.700	0.700	0.700	0.700	0.603	452,000
2024-10-07	0.690	0.710	0.690	0.700	0.603	224,000
2024-10-03	0.650	0.660	0.650	0.660	0.568	108,000
2024-10-02	0.650	0.660	0.650	0.660	0.568	306,000
2024-09-30	0.660	0.660	0.640	0.650	0.560	360,000
2024-09-27	0.660	0.660	0.640	0.650	0.560	1,160,000
2024-09-26	0.650	0.650	0.650	0.650	0.560	220,000
2024-09-25	0.640	0.640	0.630	0.630	0.542	404,000
2024-09-24	0.630	0.640	0.630	0.640	0.551	162,000
2024-09-23	0.630	0.630	0.630	0.630	0.542	118,000
2024-09-20	0.630	0.630	0.630	0.630	0.542	28,000
2024-09-19	0.630	0.640	0.620	0.630	0.542	360,000
2024-09-17	0.630	0.640	0.630	0.630	0.542	172,000
2024-09-16	0.630	0.630	0.630	0.630	0.542	64,000
2024-09-12	0.630	0.630	0.630	0.630	0.542	18,000
2024-09-11	0.630	0.630	0.610	0.630	0.542	150,000
2024-09-10	0.630	0.630	0.630	0.630	0.542	588,000
2024-09-09	0.600	0.600	0.600	0.600	0.517	16,000
2024-09-04	0.600	0.600	0.600	0.600	0.517	60,000
2024-09-03	0.600	0.600	0.550	0.600	0.517	100,000
2024-09-02	0.600	0.600	0.600	0.600	0.517	120,000
2024-08-30	0.600	0.600	0.500	0.600	0.517	218,000
2024-08-29	0.600	0.600	0.600	0.600	0.517	50,000
2024-08-28	0.600	0.600	0.600	0.600	0.517	234,000
2024-08-26	0.610	0.610	0.600	0.600	0.517	400,000
2024-08-22	0.600	0.600	0.590	0.590	0.508	372,000
2024-08-21	0.590	0.600	0.590	0.600	0.517	862,000
2024-08-20	0.600	0.600	0.590	0.600	0.517	230,000
2024-08-19	0.620	0.620	0.590	0.610	0.525	316,000
2024-08-16	0.620	0.620	0.620	0.620	0.534	28,000
2024-08-15	0.610	0.610	0.590	0.610	0.525	110,000
2024-08-13	0.600	0.610	0.600	0.610	0.525	242,000
2024-08-09	0.600	0.620	0.600	0.610	0.525	438,000
2024-08-08	0.610	0.610	0.600	0.600	0.517	208,000
2024-08-07	0.650	0.650	0.630	0.630	0.542	172,000
2024-08-02	0.640	0.640	0.630	0.640	0.551	484,000
2024-08-01	0.640	0.640	0.640	0.640	0.551	70,000
2024-07-31	0.640	0.640	0.640	0.640	0.551	62,000
2024-07-29	0.650	0.660	0.650	0.660	0.568	126,000
2024-07-26	0.650	0.650	0.650	0.650	0.560	232,000
2024-07-25	0.650	0.650	0.640	0.650	0.560	1,166,000
2024-07-24	0.640	0.650	0.640	0.650	0.560	22,000
2024-07-23	0.660	0.660	0.640	0.640	0.551	1,108,000
2024-07-22	0.660	0.670	0.650	0.660	0.568	928,000
2024-07-19	0.660	0.660	0.660	0.660	0.568	130,000
2024-07-18	0.660	0.660	0.660	0.660	0.568	100,000
2024-07-17	0.670	0.670	0.660	0.660	0.568	200,000
2024-07-16	0.670	0.680	0.670	0.670	0.577	520,000
2024-07-12	0.680	0.690	0.680	0.680	0.586	48,000

← NewerPage 8 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.