Fountain Set (Holdings) Limited (HKG:0420)
Hong Kong · Delayed Price · Currency is HKD 0.6500
-0.0100 (-1.52%)
Mar 6, 2026, 9:30 AM HKT
Fountain Set (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 360,000 |
| Mar 4, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | 3.03% | 652,000 |
| Mar 3, 2026 | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | - | 106,000 |
| Mar 2, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 196,000 |
| Feb 27, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Feb 26, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -2.94% | 186,000 |
| Feb 25, 2026 | 0.68 | 0.69 | 0.65 | 0.68 | 0.68 | - | 60,000 |
| Feb 24, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 4.62% | 20,000 |
| Feb 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 10,000 |
| Feb 20, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 66,000 |
| Feb 16, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Feb 13, 2026 | 0.63 | 0.67 | 0.63 | 0.66 | 0.66 | 1.54% | 670,000 |
| Feb 12, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -2.99% | 428,000 |
| Feb 11, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 186,000 |
| Feb 10, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | - | 50,000 |
| Feb 9, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 1.54% | 470,000 |
| Feb 6, 2026 | 0.67 | 0.67 | 0.63 | 0.65 | 0.65 | -2.99% | 250,000 |
| Feb 5, 2026 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | 1.52% | 428,000 |
| Feb 4, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.49% | 34,000 |
| Feb 3, 2026 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -2.90% | 634,000 |
| Feb 2, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jan 30, 2026 | 0.68 | 0.70 | 0.68 | 0.69 | 0.69 | 1.47% | 1,072,000 |
| Jan 29, 2026 | 0.66 | 0.69 | 0.66 | 0.68 | 0.68 | 4.62% | 1,098,000 |
| Jan 28, 2026 | 0.64 | 0.68 | 0.64 | 0.65 | 0.65 | 4.84% | 508,000 |
| Jan 27, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 422,000 |
| Jan 26, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jan 23, 2026 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | 1.61% | 422,000 |
| Jan 22, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -3.13% | 54,000 |
| Jan 21, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jan 20, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.23% | 40,000 |
| Jan 19, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.62% | 22,000 |
| Jan 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jan 15, 2026 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | - | 322,000 |
| Jan 14, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | - | 348,000 |
| Jan 13, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | - | 290,000 |
| Jan 12, 2026 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 4.84% | 412,000 |
| Jan 9, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 260,000 |
| Jan 8, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 332,000 |
| Jan 7, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 132,000 |
| Jan 6, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 58,000 |
| Jan 5, 2026 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | -3.17% | 742,000 |
| Jan 2, 2026 | 0.61 | 0.64 | 0.60 | 0.63 | 0.63 | 5.00% | 280,000 |
| Dec 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 108,000 |
| Dec 30, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | - | 129,972 |
| Dec 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Dec 24, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 20,000 |
| Dec 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Dec 22, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Dec 19, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 462,000 |
| Dec 18, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.45% | 360,000 |