Founder Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.645	0.650	0.620	0.650	0.650	148,000
2026-10-22	0.645	0.650	0.620	0.650	0.650	148,000
2026-10-21	0.630	0.700	0.630	0.700	0.700	8,000
2026-10-20	0.650	0.650	0.630	0.630	0.630	204,000
2026-10-16	0.650	0.650	0.630	0.635	0.635	282,000
2026-10-15	0.645	0.645	0.645	0.645	0.645	0
2026-10-14	0.650	0.650	0.645	0.645	0.645	6,000
2026-10-13	0.650	0.650	0.650	0.650	0.650	0
2026-10-12	0.650	0.650	0.650	0.650	0.650	0
2026-10-09	0.640	0.640	0.640	0.640	0.640	4,000
2026-10-08	0.700	0.720	0.635	0.640	0.640	60,000
2026-10-07	0.680	0.680	0.680	0.680	0.680	0
2026-10-06	0.680	0.680	0.680	0.680	0.680	2,000
2026-10-05	0.650	0.685	0.650	0.680	0.680	22,000
2026-10-02	0.685	0.685	0.685	0.685	0.685	0
2026-09-30	0.680	0.695	0.680	0.685	0.685	18,000
2026-09-29	0.695	0.730	0.640	0.730	0.730	1,713,200
2026-09-28	0.710	0.710	0.690	0.695	0.695	314,000
2026-09-25	0.670	0.750	0.665	0.750	0.750	98,000
2026-09-24	0.730	0.730	0.650	0.710	0.710	456,000
2026-09-23	0.730	0.730	0.730	0.730	0.730	2,000
2026-09-22	0.700	0.710	0.700	0.710	0.710	520,000
2026-09-21	0.655	0.710	0.640	0.700	0.700	468,000
2026-09-18	0.655	0.710	0.640	0.710	0.710	468,000
2026-09-17	0.655	0.670	0.580	0.670	0.670	68,000
2026-09-16	0.670	0.670	0.650	0.650	0.650	4,000
2026-09-15	0.625	0.645	0.620	0.645	0.645	42,000
2026-09-14	0.620	0.630	0.600	0.630	0.630	130,000
2026-09-11	0.600	0.625	0.570	0.625	0.625	356,000
2026-09-10	0.610	0.610	0.595	0.600	0.600	98,000
2026-09-09	0.605	0.645	0.590	0.620	0.620	256,000
2026-09-08	0.570	0.620	0.570	0.620	0.620	99,750
2026-09-07	0.590	0.600	0.590	0.600	0.600	44,000
2026-09-04	0.595	0.600	0.580	0.590	0.590	266,000
2026-09-03	0.530	0.620	0.530	0.610	0.610	296,000
2026-09-02	0.565	0.565	0.500	0.555	0.555	294,000
2026-09-01	0.575	0.590	0.570	0.590	0.590	24,000
2026-08-31	0.590	0.590	0.585	0.590	0.590	62,000
2026-08-28	0.620	0.620	0.560	0.585	0.585	224,000
2026-08-27	0.640	0.645	0.635	0.635	0.635	0
2026-08-26	0.640	0.645	0.635	0.635	0.635	0
2026-08-25	0.640	0.645	0.635	0.635	0.635	0
2026-08-24	0.645	0.645	0.645	0.645	0.645	0
2026-08-21	0.640	0.645	0.640	0.645	0.645	60,000
2026-08-20	0.645	0.645	0.640	0.640	0.640	20,000
2026-08-19	0.645	0.645	0.645	0.645	0.645	0
2026-08-18	0.660	0.660	0.645	0.645	0.645	6,000
2026-08-17	0.640	0.645	0.640	0.645	0.645	26,000
2026-08-14	0.645	0.645	0.645	0.645	0.645	0
2026-08-13	0.645	0.645	0.645	0.645	0.645	0
2026-08-12	0.645	0.645	0.645	0.645	0.645	8,000
2026-08-11	0.650	0.650	0.650	0.650	0.650	0
2026-08-10	0.650	0.650	0.650	0.650	0.650	0
2026-08-07	0.650	0.650	0.650	0.650	0.650	0
2026-08-06	0.640	0.660	0.640	0.650	0.650	174,000
2026-08-05	0.640	0.660	0.620	0.660	0.660	287,499
2026-08-04	0.680	0.680	0.640	0.645	0.645	14,000
2026-08-03	0.620	0.645	0.620	0.640	0.640	8,400
2026-07-31	0.640	0.660	0.640	0.640	0.640	122,000
2026-07-30	0.640	0.640	0.640	0.640	0.640	8,000

Page 1 of 21 · 1,203 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.