Fountain Set (Holdings) Limited - 0420.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.65	0.65	0.65	0.65	0.65	116,000
February 16, 2026	0.66	0.66	0.66	0.66	0.66	0
February 13, 2026	0.63	0.66	0.66	0.67	0.63	670,000
February 12, 2026	0.66	0.65	0.65	0.66	0.64	514,000
February 11, 2026	0.65	0.67	0.67	0.67	0.65	186,000
February 10, 2026	0.67	0.66	0.66	0.67	0.65	50,000
February 09, 2026	0.66	0.66	0.66	0.67	0.66	470,000
February 06, 2026	0.67	0.65	0.65	0.67	0.63	250,000
February 05, 2026	0.68	0.67	0.67	0.68	0.66	428,000
February 04, 2026	0.67	0.66	0.66	0.67	0.65	34,000
February 03, 2026	0.69	0.67	0.67	0.69	0.66	634,000
February 02, 2026	0.69	0.69	0.69	0.69	0.69	0
January 30, 2026	0.68	0.69	0.69	0.7	0.68	1.12M
January 29, 2026	0.66	0.68	0.68	0.69	0.66	1.1M
January 28, 2026	0.64	0.65	0.65	0.68	0.64	508,000
January 27, 2026	0.62	0.62	0.62	0.62	0.62	422,000
January 26, 2026	0.63	0.63	0.63	0.63	0.63	0
January 23, 2026	0.64	0.63	0.63	0.65	0.63	426,000
January 22, 2026	0.64	0.62	0.62	0.64	0.62	54,000
January 21, 2026	0.64	0.64	0.64	0.64	0.64	0
January 20, 2026	0.64	0.64	0.64	0.64	0.64	40,000
January 19, 2026	0.62	0.62	0.62	0.62	0.62	34,000
January 16, 2026	0.65	0.65	0.65	0.65	0.65	0
January 15, 2026	0.64	0.65	0.65	0.65	0.62	322,000
January 14, 2026	0.63	0.65	0.65	0.65	0.63	348,000
January 13, 2026	0.64	0.65	0.65	0.65	0.63	290,000
January 12, 2026	0.63	0.65	0.65	0.65	0.62	412,000
January 09, 2026	0.62	0.62	0.62	0.62	0.61	340,000
January 08, 2026	0.62	0.62	0.62	0.62	0.61	332,000
January 07, 2026	0.61	0.62	0.62	0.62	0.61	132,000
January 06, 2026	0.61	0.61	0.61	0.61	0.61	58,000
January 05, 2026	0.62	0.61	0.61	0.63	0.6	742,000
January 02, 2026	0.61	0.63	0.63	0.64	0.6	280,000
December 31, 2025	0.6	0.6	0.6	0.6	0.6	108,000
December 30, 2025	0.59	0.61	0.61	0.61	0.59	129,972
December 29, 2025	0.61	0.61	0.61	0.61	0.61	0
December 24, 2025	0.6	0.61	0.61	0.61	0.6	20,000
December 23, 2025	0.61	0.61	0.61	0.61	0.61	0
December 22, 2025	0.61	0.61	0.61	0.61	0.61	0
December 19, 2025	0.6	0.61	0.61	0.61	0.6	464,000
December 18, 2025	0.58	0.6	0.6	0.6	0.58	360,000
December 17, 2025	0.58	0.58	0.58	0.58	0.58	224,000
December 16, 2025	0.58	0.58	0.58	0.58	0.57	432,000
December 15, 2025	0.58	0.58	0.58	0.58	0.58	0
December 12, 2025	0.58	0.58	0.58	0.58	0.58	36,000
December 11, 2025	0.58	0.58	0.58	0.59	0.58	68,000
December 10, 2025	0.58	0.59	0.59	0.59	0.58	656,000
December 09, 2025	0.59	0.59	0.59	0.59	0.58	100,000
December 08, 2025	0.58	0.59	0.59	0.59	0.58	1.74M
December 05, 2025	0.59	0.59	0.59	0.59	0.59	0
December 04, 2025	0.58	0.59	0.59	0.59	0.58	312,000
December 03, 2025	0.58	0.58	0.58	0.58	0.57	168,000
December 02, 2025	0.59	0.59	0.59	0.59	0.59	0
December 01, 2025	0.58	0.59	0.59	0.6	0.58	670,000
November 28, 2025	0.57	0.57	0.57	0.59	0.57	1.06M
November 27, 2025	0.59	0.6	0.6	0.61	0.57	542,000
November 26, 2025	0.61	0.61	0.61	0.61	0.61	0
November 25, 2025	0.59	0.61	0.61	0.61	0.59	230,000
November 24, 2025	0.58	0.6	0.6	0.6	0.57	952,000
November 21, 2025	0.59	0.6	0.6	0.62	0.58	690,000

Fountain Set (Holdings) Limited (0420.HK) HKSE