Founder Holdings Limited (0418.HK) HKSE

Currency In HKD

0418.HK Historical Return

If you invested $1000 in Founder Holdings Limited (0418.HK) 10 years ago, it would be worth $1,691.36 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $889.61, while $1000 invested 1 year ago would be worth $878.21. This corresponds to total returns of 69.14%, -11.04%, -12.18%, respectively, with annualized returns of 5.4%, -2.31%, -12.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0418.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	0.68	0.69	0.69	0.7	0.68	20,000
September 29, 2026	0.7	0.73	0.73	0.73	0.64	1.72M
September 28, 2026	0.71	0.7	0.7	0.71	0.69	316,000
September 25, 2026	0.67	0.75	0.75	0.75	0.67	98,000
September 24, 2026	0.73	0.71	0.71	0.73	0.65	458,000
September 23, 2026	0.73	0.73	0.73	0.73	0.73	2,000
September 22, 2026	0.7	0.71	0.71	0.71	0.7	524,000
September 18, 2026	0.66	0.71	0.71	0.71	0.64	470,000
September 17, 2026	0.66	0.67	0.67	0.67	0.58	68,000
September 16, 2026	0.67	0.65	0.65	0.67	0.65	4,000
September 15, 2026	0.63	0.65	0.65	0.65	0.62	42,000
September 11, 2026	0.6	0.63	0.63	0.63	0.57	356,000
September 10, 2026	0.61	0.6	0.6	0.61	0.6	98,000
September 09, 2026	0.61	0.62	0.62	0.65	0.59	266,000
September 08, 2026	0.57	0.62	0.62	0.62	0.57	101,750
September 07, 2026	0.59	0.6	0.6	0.6	0.59	44,000
September 04, 2026	0.6	0.59	0.59	0.6	0.58	266,000
September 03, 2026	0.53	0.61	0.61	0.62	0.53	296,000
September 02, 2026	0.56	0.56	0.56	0.56	0.5	294,000
September 01, 2026	0.57	0.59	0.59	0.59	0.57	24,000
August 31, 2026	0.59	0.59	0.59	0.59	0.59	62,000
August 28, 2026	0.62	0.59	0.59	0.62	0.56	224,000
August 21, 2026	0.64	0.65	0.65	0.65	0.64	60,000
August 20, 2026	0.65	0.64	0.64	0.65	0.64	20,000
August 18, 2026	0.66	0.65	0.65	0.66	0.65	6,000
August 17, 2026	0.64	0.65	0.65	0.65	0.64	26,000
August 12, 2026	0.65	0.65	0.65	0.65	0.65	8,000
August 06, 2026	0.64	0.65	0.65	0.66	0.64	174,000
August 05, 2026	0.64	0.66	0.66	0.66	0.62	287,499
August 04, 2026	0.68	0.65	0.65	0.68	0.64	14,000
August 03, 2026	0.62	0.64	0.64	0.65	0.62	8,400
July 31, 2026	0.64	0.64	0.64	0.66	0.64	124,000
July 30, 2026	0.64	0.64	0.64	0.64	0.64	8,000
July 24, 2026	0.7	0.68	0.68	0.7	0.68	62,000
July 23, 2026	0.67	0.68	0.68	0.69	0.67	206,000
July 21, 2026	0.69	0.69	0.69	0.69	0.69	48,000
July 20, 2026	0.72	0.64	0.64	0.72	0.64	130,000
July 17, 2026	0.73	0.71	0.71	0.73	0.7	202,000
July 16, 2026	0.7	0.7	0.7	0.7	0.7	202,000
July 15, 2026	0.69	0.69	0.69	0.69	0.69	140,000
July 14, 2026	0.69	0.69	0.69	0.69	0.69	40,000
July 13, 2026	0.71	0.7	0.7	0.71	0.68	32,000
July 10, 2026	0.71	0.71	0.71	0.71	0.67	54,000
July 09, 2026	0.72	0.69	0.69	0.72	0.67	38,000
July 08, 2026	0.66	0.67	0.67	0.67	0.66	4,000
July 07, 2026	0.69	0.66	0.66	0.69	0.63	68,000
July 03, 2026	0.67	0.7	0.7	0.7	0.67	24,000
July 02, 2026	0.67	0.7	0.7	0.7	0.67	38,000
June 30, 2026	0.6	0.67	0.67	0.67	0.6	10,000
June 29, 2026	0.62	0.62	0.62	0.62	0.61	10,000
June 26, 2026	0.61	0.62	0.62	0.62	0.61	76,000
June 25, 2026	0.66	0.64	0.64	0.66	0.62	32,000
June 24, 2026	0.66	0.65	0.65	0.66	0.65	38,000
June 23, 2026	0.69	0.65	0.65	0.69	0.59	156,000
June 22, 2026	0.7	0.69	0.69	0.7	0.69	96,000
June 18, 2026	0.7	0.7	0.7	0.73	0.7	48,000
June 17, 2026	0.71	0.71	0.71	0.74	0.71	42,000
June 16, 2026	0.72	0.72	0.72	0.72	0.71	38,400
June 15, 2026	0.71	0.72	0.72	0.72	0.71	18,000
June 12, 2026	0.73	0.72	0.72	0.73	0.72	14,000