Founder Holdings Limited (HKG:0418)
Hong Kong · Delayed Price · Currency is HKD 0.7100
-0.0100 (-1.39%)
Sep 26, 2025, 3:27 PM HKT
Founder Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.70 | 0.72 | 0.66 | 0.71 | 0.71 | -1.39% | 276,000 |
| Sep 25, 2025 | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | -4.00% | 418,000 |
| Sep 24, 2025 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -2.60% | 722,000 |
| Sep 23, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -3.75% | 376,000 |
| Sep 22, 2025 | 0.78 | 0.80 | 0.77 | 0.80 | 0.80 | 1.27% | 1,478,000 |
| Sep 19, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | -1.25% | 1,337,000 |
| Sep 18, 2025 | 0.79 | 0.82 | 0.78 | 0.80 | 0.80 | -1.23% | 760,400 |
| Sep 17, 2025 | 0.81 | 0.84 | 0.81 | 0.81 | 0.81 | 2.53% | 238,000 |
| Sep 16, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | 100,000 |
| Sep 15, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | 1.27% | 284,000 |
| Sep 12, 2025 | 0.79 | 0.79 | 0.76 | 0.79 | 0.79 | -1.25% | 290,000 |
| Sep 11, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -1.23% | 24,000 |
| Sep 10, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | -1.22% | 588,000 |
| Sep 9, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 2.50% | 704,000 |
| Sep 8, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | - | 46,000 |
| Sep 5, 2025 | 0.80 | 0.83 | 0.80 | 0.80 | 0.80 | 1.27% | 336,000 |
| Sep 4, 2025 | 0.84 | 0.84 | 0.76 | 0.79 | 0.79 | -4.82% | 618,000 |
| Sep 3, 2025 | 0.87 | 0.87 | 0.81 | 0.83 | 0.83 | - | 128,000 |
| Sep 2, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 98,000 |
| Sep 1, 2025 | 0.87 | 0.90 | 0.82 | 0.83 | 0.83 | -2.35% | 658,000 |
| Aug 29, 2025 | 0.88 | 0.89 | 0.84 | 0.85 | 0.85 | 2.41% | 234,000 |
| Aug 28, 2025 | 0.85 | 0.86 | 0.83 | 0.83 | 0.83 | -1.19% | 552,000 |
| Aug 27, 2025 | 0.98 | 0.98 | 0.83 | 0.84 | 0.84 | - | 1,058,000 |
| Aug 26, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | 2.44% | 200,000 |
| Aug 25, 2025 | 0.80 | 0.89 | 0.79 | 0.82 | 0.82 | 3.80% | 716,000 |
| Aug 22, 2025 | 0.79 | 0.82 | 0.78 | 0.79 | 0.79 | 2.60% | 706,510 |
| Aug 21, 2025 | 0.84 | 0.84 | 0.76 | 0.77 | 0.77 | -2.53% | 114,000 |
| Aug 20, 2025 | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | -3.66% | 518,000 |
| Aug 19, 2025 | 0.87 | 0.87 | 0.82 | 0.82 | 0.82 | -5.75% | 358,000 |
| Aug 18, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -4.40% | 958,800 |
| Aug 15, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 330,000 |
| Aug 14, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 340,000 |
| Aug 13, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 300,000 |
| Aug 12, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 46,000 |
| Aug 11, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 262,000 |
| Aug 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 30,000 |
| Aug 7, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 406,000 |
| Aug 6, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -2.06% | 466,000 |
| Aug 5, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 556,000 |
| Aug 4, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 170,000 |
| Aug 1, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 96,000 |
| Jul 31, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -1.02% | 563,600 |
| Jul 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 102,000 |
| Jul 29, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -2.00% | 228,000 |
| Jul 28, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 238,000 |
| Jul 25, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 316,000 |
| Jul 24, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 512,000 |
| Jul 23, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 50,000 |
| Jul 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 204,000 |
| Jul 21, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 154,000 |