Fountain Set (Holdings) Limited (HKG:0420)
Hong Kong · Delayed Price · Currency is HKD 0.6200
-0.0050 (-0.80%)
Oct 23, 2026, 3:52 PM HKT
Fountain Set (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 336,000 |
| Oct 22, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.79% | 970,000 |
| Oct 21, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 0.80% | 1,252,000 |
| Oct 20, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 116,000 |
| Oct 16, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 18,000 |
| Oct 15, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 2,046,000 |
| Oct 14, 2026 | 0.61 | 0.62 | 0.59 | 0.62 | 0.62 | -0.80% | 6,764,000 |
| Oct 13, 2026 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 3.31% | 658,000 |
| Oct 12, 2026 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 0.83% | 1,300,000 |
| Oct 9, 2026 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 462,000 |
| Oct 8, 2026 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -1.64% | 1,854,000 |
| Oct 7, 2026 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -0.81% | 960,000 |
| Oct 6, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 668,000 |
| Oct 5, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.81% | 956,000 |
| Oct 2, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 98,000 |
| Sep 30, 2026 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.81% | 1,246,552 |
| Sep 29, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.81% | 350,000 |
| Sep 28, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 974,000 |
| Sep 25, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.34% | 228,000 |
| Sep 24, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 68,000 |
| Sep 23, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 1,218,000 |
| Sep 22, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.80% | 126,000 |
| Sep 21, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | -2.34% | 778,000 |
| Sep 18, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 250,000 |
| Sep 17, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 872,000 |
| Sep 16, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 1,032,000 |
| Sep 15, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -0.77% | 1,036,000 |
| Sep 14, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -0.76% | 902,000 |
| Sep 11, 2026 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | -1.50% | 2,712,000 |
| Sep 10, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 1.53% | 1,192,000 |
| Sep 9, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -1.50% | 648,000 |
| Sep 8, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.76% | 178,000 |
| Sep 7, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.75% | 50,000 |
| Sep 4, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 0.76% | 1,582,000 |
| Sep 3, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | 770,000 |
| Sep 2, 2026 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 0.75% | 1,850,000 |
| Sep 1, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 0.76% | 460,000 |
| Aug 31, 2026 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 0.76% | 3,936,000 |
| Aug 28, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | - | 5,072,000 |
| Aug 27, 2026 | 0.68 | 0.70 | 0.65 | 0.66 | 0.66 | -5.76% | 4,948,000 |
| Aug 26, 2026 | 0.68 | 0.70 | 0.64 | 0.70 | 0.70 | -0.71% | 1,028,000 |
| Aug 25, 2026 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 210,000 |
| Aug 24, 2026 | 0.69 | 0.71 | 0.67 | 0.69 | 0.69 | -2.13% | 532,000 |
| Aug 21, 2026 | 0.72 | 0.73 | 0.69 | 0.71 | 0.71 | -4.08% | 1,558,000 |
| Aug 20, 2026 | 0.74 | 0.74 | 0.72 | 0.74 | 0.74 | - | 138,000 |
| Aug 19, 2026 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 1.38% | 150,000 |
| Aug 18, 2026 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.36% | 50,000 |
| Aug 17, 2026 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 3.52% | 374,000 |
| Aug 14, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 13, 2026 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.70% | 182,000 |