Founder Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.500	0.610	0.495	0.610	0.610	18,310,000
2024-04-26	0.490	0.500	0.490	0.495	0.495	268,000
2024-04-25	0.495	0.495	0.480	0.490	0.490	200,000
2024-04-24	0.480	0.495	0.480	0.480	0.480	184,000
2024-04-23	0.485	0.500	0.480	0.480	0.480	260,000
2024-04-22	0.510	0.510	0.480	0.495	0.495	400,000
2024-04-19	0.490	0.500	0.475	0.500	0.500	106,000
2024-04-18	0.510	0.520	0.490	0.490	0.490	290,000
2024-04-17	0.540	0.550	0.450	0.500	0.500	1,152,000
2024-04-16	0.560	0.560	0.510	0.530	0.530	692,000
2024-04-15	0.540	0.580	0.500	0.570	0.570	722,300
2024-04-12	0.540	0.550	0.540	0.550	0.550	90,000
2024-04-11	0.570	0.570	0.540	0.560	0.560	236,000
2024-04-10	0.520	0.570	0.520	0.570	0.570	844,000
2024-04-09	0.580	0.580	0.580	0.580	0.580	10,000
2024-04-08	0.540	0.580	0.540	0.580	0.580	254,000
2024-04-05	0.520	0.610	0.520	0.590	0.590	1,608,885
2024-04-03	0.520	0.590	0.520	0.560	0.560	1,490,000
2024-04-02	0.455	0.520	0.430	0.520	0.520	1,256,000
2024-03-28	0.450	0.450	0.450	0.450	0.450	238,000
2024-03-27	0.440	0.445	0.440	0.440	0.440	48,000
2024-03-26	0.440	0.440	0.410	0.440	0.440	167,800
2024-03-25	0.435	0.440	0.420	0.440	0.440	240,000
2024-03-22	0.430	0.435	0.410	0.435	0.435	232,000
2024-03-21	0.405	0.420	0.405	0.410	0.410	144,000
2024-03-20	0.390	0.440	0.380	0.440	0.440	478,000
2024-03-19	0.385	0.385	0.365	0.380	0.380	322,000
2024-03-15	0.370	0.385	0.370	0.385	0.385	40,000
2024-03-14	0.400	0.400	0.380	0.380	0.380	352,000
2024-03-13	0.425	0.425	0.415	0.415	0.415	174,000
2024-03-12	0.450	0.470	0.395	0.425	0.425	846,000
2024-03-11	0.350	0.430	0.350	0.430	0.430	546,000
2024-03-08	0.345	0.350	0.340	0.350	0.350	1,092,000
2024-03-07	0.330	0.335	0.330	0.330	0.330	124,000
2024-03-06	0.330	0.340	0.330	0.340	0.340	1,116,000
2024-03-05	0.340	0.340	0.340	0.340	0.340	40,000
2024-03-04	0.345	0.350	0.340	0.340	0.340	450,000
2024-03-01	0.335	0.340	0.335	0.340	0.340	170,000
2024-02-29	0.335	0.335	0.335	0.335	0.335	46,000
2024-02-28	0.345	0.345	0.325	0.325	0.325	496,000
2024-02-27	0.335	0.340	0.335	0.335	0.335	394,880
2024-02-26	0.335	0.340	0.335	0.340	0.340	390,000
2024-02-23	0.325	0.335	0.325	0.335	0.335	12,000
2024-02-22	0.330	0.340	0.330	0.335	0.335	27,760
2024-02-21	0.335	0.335	0.330	0.330	0.330	666,000
2024-02-20	0.335	0.335	0.330	0.335	0.335	554,000
2024-02-19	0.330	0.335	0.330	0.335	0.335	424,000
2024-02-16	0.330	0.345	0.330	0.345	0.345	308,000
2024-02-15	0.335	0.350	0.310	0.350	0.350	862,000
2024-02-14	0.335	0.335	0.335	0.335	0.335	166,000
2024-02-09	0.335	0.365	0.320	0.340	0.340	114,000
2024-02-08	0.340	0.340	0.325	0.340	0.340	900,000
2024-02-07	0.350	0.350	0.350	0.350	0.350	100,000
2024-02-06	0.350	0.355	0.345	0.350	0.350	1,328,000
2024-02-02	0.350	0.350	0.345	0.345	0.345	1,006,000
2024-02-01	0.350	0.350	0.350	0.350	0.350	76,000
2024-01-31	0.360	0.360	0.350	0.350	0.350	710,000
2024-01-30	0.370	0.370	0.370	0.370	0.370	112,000
2024-01-26	0.375	0.375	0.360	0.360	0.360	114,000
2024-01-25	0.370	0.375	0.370	0.375	0.375	102,000

← NewerPage 11 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.