Fountain Set (Holdings) Limited (HKG:0420)
Hong Kong · Delayed Price · Currency is HKD 0.6400
+0.0200 (3.23%)
Jan 20, 2026, 1:06 PM HKT
Fountain Set (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 224,000 |
| Dec 16, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 432,000 |
| Dec 15, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Dec 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 36,000 |
| Dec 11, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 68,000 |
| Dec 10, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 656,000 |
| Dec 9, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 100,000 |
| Dec 8, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 1,738,000 |
| Dec 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Dec 4, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 312,000 |
| Dec 3, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -1.69% | 168,000 |
| Dec 2, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Dec 1, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | 3.51% | 670,000 |
| Nov 28, 2025 | 0.57 | 0.59 | 0.57 | 0.57 | 0.57 | -5.00% | 1,020,000 |
| Nov 27, 2025 | 0.59 | 0.61 | 0.57 | 0.60 | 0.60 | -1.64% | 542,000 |
| Nov 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Nov 25, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 1.67% | 160,000 |
| Nov 24, 2025 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | - | 952,000 |
| Nov 21, 2025 | 0.59 | 0.62 | 0.58 | 0.60 | 0.60 | -3.23% | 690,000 |
| Nov 20, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | -1.59% | 812,000 |
| Nov 19, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 316,000 |
| Nov 18, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 418,000 |
| Nov 17, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 358,000 |
| Nov 14, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 578,000 |
| Nov 13, 2025 | 0.63 | 0.65 | 0.61 | 0.63 | 0.63 | - | 528,000 |
| Nov 12, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 260,000 |
| Nov 11, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 3.28% | 558,000 |
| Nov 10, 2025 | 0.64 | 0.64 | 0.55 | 0.61 | 0.61 | -7.58% | 4,834,000 |
| Nov 7, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Nov 6, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 1.54% | 76,000 |