Fountain Set (Holdings) Limited (0420.HK) HKSE
0.70
+0(+0.00%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.70
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.72 | 0.7 | 0.7 | 0.72 | 0.7 | 322,000 |
| April 01, 2026 | 0.68 | 0.7 | 0.7 | 0.7 | 0.67 | 476,000 |
| March 31, 2026 | 0.67 | 0.68 | 0.68 | 0.68 | 0.67 | 288,000 |
| March 30, 2026 | 0.68 | 0.68 | 0.68 | 0.69 | 0.67 | 160,000 |
| March 27, 2026 | 0.69 | 0.68 | 0.68 | 0.69 | 0.67 | 100,000 |
| March 26, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | 112,000 |
| March 25, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | 90,000 |
| March 24, 2026 | 0.65 | 0.68 | 0.68 | 0.68 | 0.65 | 540,000 |
| March 23, 2026 | 0.66 | 0.68 | 0.68 | 0.68 | 0.65 | 1.88M |
| March 20, 2026 | 0.68 | 0.67 | 0.67 | 0.7 | 0.67 | 1.67M |
| March 19, 2026 | 0.65 | 0.66 | 0.66 | 0.66 | 0.64 | 368,000 |
| March 18, 2026 | 0.67 | 0.65 | 0.65 | 0.67 | 0.65 | 1.02M |
| March 17, 2026 | 0.65 | 0.66 | 0.66 | 0.66 | 0.65 | 1.14M |
| March 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | 170,000 |
| March 13, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0 |
| March 12, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 66,000 |
| March 11, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 304,000 |
| March 10, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 174,000 |
| March 09, 2026 | 0.66 | 0.65 | 0.65 | 0.66 | 0.65 | 24,000 |
| March 06, 2026 | 0.65 | 0.66 | 0.66 | 0.68 | 0.65 | 226,000 |
| March 05, 2026 | 0.68 | 0.66 | 0.66 | 0.68 | 0.66 | 360,000 |
| March 04, 2026 | 0.68 | 0.68 | 0.68 | 0.69 | 0.68 | 200,000 |
| March 03, 2026 | 0.67 | 0.66 | 0.66 | 0.67 | 0.64 | 106,000 |
| March 02, 2026 | 0.65 | 0.66 | 0.66 | 0.66 | 0.65 | 244,000 |
| February 27, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0 |
| February 26, 2026 | 0.67 | 0.66 | 0.66 | 0.67 | 0.66 | 186,000 |
| February 25, 2026 | 0.68 | 0.68 | 0.68 | 0.69 | 0.65 | 68,000 |
| February 24, 2026 | 0.65 | 0.68 | 0.68 | 0.68 | 0.65 | 20,000 |
| February 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 10,000 |
| February 20, 2026 | 0.65 | 0.65 | 0 | 0.65 | 0.65 | 116,000 |
| February 16, 2026 | 0.66 | 0.66 | 0 | 0.66 | 0.66 | 0 |
| February 13, 2026 | 0.63 | 0.66 | 0 | 0.67 | 0.63 | 670,000 |
| February 12, 2026 | 0.66 | 0.65 | 0 | 0.66 | 0.64 | 514,000 |
| February 11, 2026 | 0.65 | 0.67 | 0 | 0.67 | 0.65 | 186,000 |
| February 10, 2026 | 0.67 | 0.66 | 0 | 0.67 | 0.65 | 50,000 |
| February 09, 2026 | 0.66 | 0.66 | 0 | 0.67 | 0.66 | 470,000 |
| February 06, 2026 | 0.67 | 0.65 | 0 | 0.67 | 0.63 | 250,000 |
| February 05, 2026 | 0.68 | 0.67 | 0 | 0.68 | 0.66 | 428,000 |
| February 04, 2026 | 0.67 | 0.66 | 0 | 0.67 | 0.65 | 34,000 |
| February 03, 2026 | 0.69 | 0.67 | 0 | 0.69 | 0.66 | 634,000 |
| February 02, 2026 | 0.69 | 0.69 | 0 | 0.69 | 0.69 | 0 |
| January 30, 2026 | 0.68 | 0.69 | 0 | 0.7 | 0.68 | 1.12M |
| January 29, 2026 | 0.66 | 0.68 | 0 | 0.69 | 0.66 | 1.1M |
| January 28, 2026 | 0.64 | 0.65 | 0 | 0.68 | 0.64 | 508,000 |
| January 27, 2026 | 0.62 | 0.62 | 0 | 0.62 | 0.62 | 422,000 |
| January 26, 2026 | 0.63 | 0.63 | 0 | 0.63 | 0.63 | 0 |
| January 23, 2026 | 0.64 | 0.63 | 0 | 0.65 | 0.63 | 426,000 |
| January 22, 2026 | 0.64 | 0.62 | 0 | 0.64 | 0.62 | 54,000 |
| January 21, 2026 | 0.64 | 0.64 | 0 | 0.64 | 0.64 | 0 |
| January 20, 2026 | 0.64 | 0.64 | 0 | 0.64 | 0.64 | 40,000 |
| January 19, 2026 | 0.62 | 0.62 | 0 | 0.62 | 0.62 | 34,000 |
| January 16, 2026 | 0.65 | 0.65 | 0 | 0.65 | 0.65 | 0 |
| January 15, 2026 | 0.64 | 0.65 | 0 | 0.65 | 0.62 | 322,000 |
| January 14, 2026 | 0.63 | 0.65 | 0 | 0.65 | 0.63 | 348,000 |
| January 13, 2026 | 0.64 | 0.65 | 0 | 0.65 | 0.63 | 290,000 |
| January 12, 2026 | 0.63 | 0.65 | 0 | 0.65 | 0.62 | 412,000 |
| January 09, 2026 | 0.62 | 0.62 | 0 | 0.62 | 0.61 | 340,000 |
| January 08, 2026 | 0.62 | 0.62 | 0 | 0.62 | 0.61 | 332,000 |
| January 07, 2026 | 0.61 | 0.62 | 0 | 0.62 | 0.61 | 132,000 |
| January 06, 2026 | 0.61 | 0.61 | 0 | 0.61 | 0.61 | 58,000 |