Fountain Set (Holdings) Limited (HKG:0420)
Hong Kong · Delayed Price · Currency is HKD 0.7050
-0.0300 (-4.08%)
Aug 21, 2026, 4:08 PM HKT
Fountain Set (Holdings) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.69% | 320,000 |
| Aug 11, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 78,000 |
| Aug 10, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 204,000 |
| Aug 7, 2026 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -2.70% | 344,000 |
| Aug 6, 2026 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 0.68% | 826,000 |
| Aug 5, 2026 | 0.71 | 0.77 | 0.71 | 0.74 | 0.74 | 18.55% | 2,874,000 |
| Aug 4, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 3, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | - | 86,000 |
| 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 |