Founder Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	0.580	0.580	0.560	0.560	0.560	80,000
2024-07-26	0.570	0.610	0.570	0.580	0.580	508,000
2024-07-25	0.550	0.580	0.540	0.570	0.570	90,000
2024-07-24	0.540	0.600	0.540	0.590	0.590	58,000
2024-07-23	0.540	0.550	0.540	0.550	0.550	2,000
2024-07-22	0.530	0.560	0.530	0.550	0.550	196,000
2024-07-19	0.530	0.550	0.530	0.550	0.550	154,000
2024-07-18	0.540	0.550	0.510	0.540	0.540	476,000
2024-07-17	0.560	0.560	0.550	0.550	0.550	210,000
2024-07-16	0.560	0.560	0.550	0.560	0.560	388,000
2024-07-15	0.570	0.570	0.550	0.570	0.570	32,000
2024-07-12	0.530	0.570	0.530	0.560	0.560	760,000
2024-07-11	0.560	0.560	0.540	0.550	0.550	464,000
2024-07-10	0.560	0.580	0.560	0.570	0.570	90,000
2024-07-09	0.560	0.560	0.550	0.550	0.550	990,000
2024-07-08	0.570	0.590	0.560	0.590	0.590	668,000
2024-07-05	0.550	0.590	0.540	0.590	0.590	258,000
2024-07-04	0.560	0.560	0.550	0.560	0.560	104,000
2024-07-03	0.570	0.570	0.540	0.560	0.560	14,000
2024-07-02	0.560	0.580	0.530	0.560	0.560	426,000
2024-06-28	0.550	0.580	0.550	0.560	0.560	428,000
2024-06-27	0.540	0.560	0.540	0.550	0.550	1,728,000
2024-06-26	0.530	0.550	0.530	0.550	0.550	132,000
2024-06-25	0.540	0.560	0.540	0.560	0.560	16,000
2024-06-24	0.560	0.560	0.540	0.540	0.540	250,000
2024-06-21	0.550	0.560	0.550	0.560	0.560	164,000
2024-06-20	0.540	0.550	0.540	0.550	0.550	125,200
2024-06-19	0.560	0.560	0.550	0.560	0.560	520,000
2024-06-18	0.600	0.600	0.560	0.580	0.580	354,000
2024-06-14	0.610	0.610	0.600	0.610	0.610	514,000
2024-06-13	0.610	0.610	0.600	0.610	0.610	984,000
2024-06-12	0.610	0.610	0.610	0.610	0.610	624,000
2024-06-11	0.610	0.610	0.560	0.610	0.610	282,000
2024-06-07	0.610	0.610	0.610	0.610	0.610	1,664,000
2024-06-06	0.610	0.610	0.610	0.610	0.610	4,142,000
2024-06-05	0.600	0.620	0.600	0.610	0.610	2,046,000
2024-06-04	0.600	0.620	0.600	0.610	0.610	10,302,400
2024-06-03	0.530	0.610	0.510	0.600	0.600	6,086,000
2024-05-31	0.510	0.520	0.510	0.520	0.520	92,000
2024-05-30	0.500	0.510	0.500	0.510	0.510	380,000
2024-05-29	0.520	0.530	0.500	0.510	0.510	1,066,000
2024-05-28	0.530	0.540	0.510	0.510	0.510	72,000
2024-05-27	0.520	0.520	0.510	0.510	0.510	64,000
2024-05-24	0.500	0.520	0.500	0.510	0.510	26,000
2024-05-23	0.510	0.510	0.510	0.510	0.510	26,000
2024-05-22	0.510	0.560	0.500	0.560	0.560	1,532,000
2024-05-21	0.540	0.540	0.510	0.520	0.520	586,000
2024-05-20	0.550	0.550	0.520	0.530	0.530	113,445
2024-05-17	0.550	0.550	0.530	0.530	0.530	8,000
2024-05-16	0.520	0.540	0.520	0.540	0.540	416,000
2024-05-14	0.540	0.540	0.520	0.520	0.520	174,000
2024-05-13	0.510	0.530	0.500	0.530	0.530	666,000
2024-05-10	0.510	0.540	0.510	0.540	0.540	332,000
2024-05-09	0.560	0.560	0.490	0.510	0.510	1,010,000
2024-05-08	0.520	0.540	0.510	0.540	0.540	694,000
2024-05-07	0.550	0.550	0.510	0.540	0.540	45,760
2024-05-06	0.560	0.560	0.520	0.550	0.550	518,000
2024-05-03	0.570	0.570	0.550	0.550	0.550	278,000
2024-05-02	0.580	0.600	0.550	0.600	0.600	572,000
2024-04-30	0.600	0.610	0.600	0.600	0.600	11,296,000

← NewerPage 10 of 21 · 1,208 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.