Fountain Set Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-10	0.670	0.670	0.630	0.630	0.542	202,000
2024-07-09	0.650	0.670	0.650	0.650	0.560	22,000
2024-07-08	0.630	0.650	0.630	0.650	0.560	82,000
2024-07-05	0.650	0.650	0.650	0.650	0.560	108,000
2024-07-04	0.650	0.650	0.650	0.650	0.560	140,000
2024-07-02	0.630	0.640	0.630	0.630	0.542	242,000
2024-06-28	0.660	0.660	0.630	0.640	0.551	72,000
2024-06-27	0.670	0.680	0.670	0.670	0.551	420,000
2024-06-26	0.680	0.700	0.670	0.680	0.559	138,000
2024-06-25	0.680	0.680	0.680	0.680	0.559	100,000
2024-06-24	0.670	0.680	0.670	0.680	0.559	142,000
2024-06-21	0.700	0.700	0.670	0.670	0.551	386,000
2024-06-20	0.690	0.700	0.680	0.680	0.559	130,000
2024-06-19	0.680	0.700	0.680	0.700	0.576	108,000
2024-06-18	0.680	0.680	0.670	0.670	0.551	310,000
2024-06-17	0.680	0.680	0.670	0.670	0.551	914,000
2024-06-14	0.670	0.670	0.670	0.670	0.551	24,000
2024-06-13	0.700	0.700	0.660	0.680	0.559	720,000
2024-06-12	0.700	0.720	0.700	0.700	0.576	218,000
2024-06-11	0.720	0.720	0.700	0.700	0.576	436,000
2024-06-07	0.700	0.710	0.700	0.710	0.584	554,000
2024-06-06	0.720	0.720	0.700	0.700	0.576	828,000
2024-06-05	0.720	0.730	0.720	0.720	0.592	82,000
2024-06-04	0.710	0.720	0.700	0.720	0.592	134,000
2024-06-03	0.690	0.710	0.690	0.700	0.576	784,000
2024-05-31	0.680	0.680	0.670	0.680	0.559	240,000
2024-05-30	0.670	0.680	0.670	0.680	0.559	142,000
2024-05-29	0.670	0.680	0.670	0.680	0.559	114,000
2024-05-28	0.680	0.680	0.670	0.680	0.559	50,000
2024-05-27	0.670	0.680	0.670	0.680	0.559	430,000
2024-05-24	0.680	0.680	0.670	0.670	0.551	220,000
2024-05-23	0.670	0.680	0.670	0.680	0.559	80,000
2024-05-22	0.650	0.660	0.650	0.660	0.543	216,000
2024-05-21	0.660	0.660	0.650	0.650	0.535	1,196,000
2024-05-20	0.660	0.670	0.660	0.660	0.543	309,400
2024-05-17	0.670	0.670	0.670	0.670	0.551	102,000
2024-05-16	0.660	0.670	0.660	0.670	0.551	142,000
2024-05-14	0.660	0.660	0.650	0.660	0.543	782,000
2024-05-13	0.660	0.670	0.660	0.670	0.551	180,000
2024-05-10	0.650	0.670	0.650	0.660	0.543	714,000
2024-05-09	0.640	0.650	0.630	0.650	0.535	824,000
2024-05-08	0.600	0.630	0.600	0.620	0.510	744,000
2024-05-07	0.580	0.600	0.580	0.600	0.494	140,000
2024-05-06	0.570	0.590	0.570	0.590	0.485	454,000
2024-05-03	0.520	0.570	0.520	0.570	0.469	590,000
2024-05-02	0.530	0.530	0.520	0.520	0.428	550,000
2024-04-30	0.510	0.520	0.510	0.510	0.420	490,000
2024-04-29	0.500	0.530	0.495	0.510	0.420	204,000
2024-04-26	0.490	0.500	0.490	0.500	0.411	36,000
2024-04-25	0.490	0.500	0.490	0.495	0.407	438,000
2024-04-24	0.480	0.495	0.480	0.490	0.403	340,000
2024-04-22	0.465	0.480	0.465	0.480	0.395	442,000
2024-04-19	0.465	0.465	0.465	0.465	0.382	128,000
2024-04-18	0.455	0.465	0.455	0.465	0.382	8,000
2024-04-17	0.455	0.455	0.455	0.455	0.374	14,000
2024-04-16	0.460	0.460	0.455	0.455	0.374	642,000
2024-04-15	0.470	0.470	0.460	0.465	0.382	44,000
2024-04-12	0.470	0.470	0.470	0.470	0.387	40,000
2024-04-11	0.465	0.480	0.460	0.480	0.395	104,000
2024-04-10	0.470	0.480	0.460	0.480	0.395	774,000

← NewerPage 9 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.