Fountain Set (Holdings) Limited (HKG:0420)
Hong Kong · Delayed Price · Currency is HKD 0.7100
-0.0100 (-1.41%)
Apr 20, 2026, 3:50 PM HKT
Fountain Set (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.70 | 0.71 | 0.69 | 0.71 | 0.71 | - | 14,000 |
| Apr 17, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Apr 16, 2026 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | - | 148,000 |
| Apr 15, 2026 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | - | 38,000 |
| Apr 14, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 488,000 |
| Apr 13, 2026 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -1.41% | 540,000 |
| Apr 10, 2026 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | - | 134,000 |
| Apr 9, 2026 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | - | 144,000 |
| Apr 8, 2026 | 0.72 | 0.72 | 0.68 | 0.71 | 0.71 | 1.43% | 498,000 |
| Apr 2, 2026 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | - | 322,000 |
| Apr 1, 2026 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | 2.94% | 464,000 |
| Mar 31, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 288,000 |
| Mar 30, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | - | 158,000 |
| Mar 27, 2026 | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | - | 100,000 |
| Mar 26, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 110,000 |
| Mar 25, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 90,000 |
| Mar 24, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | - | 540,000 |
| Mar 23, 2026 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | 1.49% | 1,876,000 |
| Mar 20, 2026 | 0.68 | 0.70 | 0.67 | 0.67 | 0.67 | 1.52% | 1,768,000 |
| Mar 19, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 1.54% | 368,000 |
| Mar 18, 2026 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -1.52% | 1,014,000 |
| Mar 17, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 1,140,000 |
| Mar 16, 2026 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | - | 170,000 |
| Mar 13, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Mar 12, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 66,000 |
| Mar 11, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | 304,000 |
| Mar 10, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 174,000 |
| Mar 9, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 24,000 |
| Mar 6, 2026 | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | - | 194,000 |
| 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 | - | - |