Fountain Set (Holdings) Limited (HKG:0420)
Hong Kong · Delayed Price · Currency is HKD 0.6200
0.00 (0.00%)
Aug 3, 2026, 11:45 AM HKT
Fountain Set (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.61 | 0.62 | 0.59 | 0.62 | 0.62 | - | 112,000 |
| Jul 30, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 164,000 |
| Jul 29, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -1.61% | 14,000 |
| Jul 28, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | - | 18,000 |
| Jul 27, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 24, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 23, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 22, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Jul 21, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 48,000 |
| Jul 20, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 100,000 |
| Jul 17, 2026 | 0.63 | 0.64 | 0.60 | 0.62 | 0.62 | -3.13% | 888,000 |
| Jul 16, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 254,000 |
| Jul 15, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -1.52% | 302,000 |
| Jul 14, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 13, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 10, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 9, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 26,000 |
| Jul 8, 2026 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | 22,000 |
| Jul 7, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | - | 24,000 |
| Jul 6, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 3, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | - | 32,000 |
| Jul 2, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -1.49% | 152,000 |
| Jun 30, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.08% | 32,000 |
| Jun 29, 2026 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | - | 82,000 |
| Jun 26, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -1.52% | 210,000 |
| Jun 25, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Jun 24, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -1.49% | 154,000 |
| Jun 23, 2026 | 0.66 | 0.67 | 0.64 | 0.67 | 0.67 | - | 508,000 |
| Jun 22, 2026 | 0.66 | 0.67 | 0.64 | 0.67 | 0.67 | - | 322,000 |
| Jun 18, 2026 | 0.68 | 0.69 | 0.64 | 0.67 | 0.67 | -1.47% | 586,000 |
| Jun 17, 2026 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | 3.03% | 116,000 |
| Jun 16, 2026 | 0.66 | 0.67 | 0.64 | 0.66 | 0.66 | - | 116,000 |
| Jun 15, 2026 | 0.67 | 0.68 | 0.64 | 0.66 | 0.66 | -1.49% | 618,000 |
| Jun 12, 2026 | 0.66 | 0.67 | 0.64 | 0.67 | 0.67 | - | 192,000 |
| Jun 11, 2026 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | 2.60% | 450,000 |
| Jun 10, 2026 | 0.70 | 0.72 | 0.69 | 0.71 | 0.65 | - | 200,000 |
| Jun 9, 2026 | 0.72 | 0.73 | 0.69 | 0.71 | 0.65 | -1.39% | 406,000 |
| Jun 8, 2026 | 0.70 | 0.72 | 0.68 | 0.72 | 0.66 | 1.41% | 446,000 |
| Jun 5, 2026 | 0.69 | 0.71 | 0.69 | 0.71 | 0.65 | - | 104,000 |
| Jun 4, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.65 | - | - |
| Jun 3, 2026 | 0.70 | 0.71 | 0.69 | 0.71 | 0.65 | - | 32,000 |
| Jun 2, 2026 | 0.70 | 0.71 | 0.69 | 0.71 | 0.65 | -1.39% | 372,000 |
| Jun 1, 2026 | 0.72 | 0.72 | 0.71 | 0.72 | 0.66 | - | 12,000 |
| May 29, 2026 | 0.73 | 0.73 | 0.71 | 0.72 | 0.66 | -1.37% | 1,280,000 |
| May 28, 2026 | 0.71 | 0.73 | 0.71 | 0.73 | 0.67 | - | 96,000 |
| May 27, 2026 | 0.72 | 0.73 | 0.71 | 0.73 | 0.67 | - | 612,000 |
| May 26, 2026 | 0.73 | 0.73 | 0.71 | 0.73 | 0.67 | - | 16,000 |
| May 22, 2026 | 0.72 | 0.73 | 0.70 | 0.73 | 0.67 | 2.82% | 264,000 |
| May 21, 2026 | 0.71 | 0.72 | 0.70 | 0.71 | 0.65 | -1.39% | 66,000 |
| May 20, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.66 | - | - |