Founder Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	0.340	0.350	0.330	0.350	0.350	520,000
2024-01-23	0.345	0.360	0.310	0.335	0.335	2,514,400
2024-01-22	0.370	0.370	0.345	0.350	0.350	378,000
2024-01-19	0.370	0.375	0.365	0.370	0.370	388,000
2024-01-18	0.365	0.375	0.365	0.370	0.370	186,000
2024-01-17	0.370	0.375	0.370	0.375	0.375	66,000
2024-01-16	0.395	0.395	0.380	0.380	0.380	884,000
2024-01-15	0.395	0.395	0.390	0.395	0.395	384,000
2024-01-12	0.400	0.405	0.395	0.395	0.395	234,000
2024-01-11	0.395	0.400	0.395	0.400	0.400	26,000
2024-01-10	0.400	0.400	0.395	0.400	0.400	374,000
2024-01-09	0.410	0.410	0.395	0.400	0.400	292,000
2024-01-08	0.395	0.405	0.395	0.405	0.405	182,000
2024-01-05	0.395	0.395	0.390	0.390	0.390	216,000
2024-01-04	0.395	0.400	0.390	0.390	0.390	450,000
2024-01-03	0.410	0.410	0.395	0.395	0.395	1,090,000
2024-01-02	0.405	0.410	0.400	0.410	0.410	60,000
2023-12-29	0.400	0.400	0.395	0.400	0.400	416,000
2023-12-28	0.395	0.410	0.395	0.405	0.405	240,000
2023-12-27	0.385	0.400	0.385	0.395	0.395	532,000
2023-12-22	0.395	0.400	0.390	0.390	0.390	218,000
2023-12-21	0.400	0.405	0.380	0.390	0.390	412,000
2023-12-20	0.405	0.405	0.395	0.400	0.400	572,000
2023-12-19	0.405	0.415	0.395	0.410	0.410	788,000
2023-12-18	0.405	0.450	0.400	0.415	0.415	320,000
2023-12-15	0.390	0.410	0.390	0.405	0.405	1,149,000
2023-12-14	0.405	0.420	0.395	0.395	0.395	212,000
2023-12-13	0.395	0.400	0.395	0.400	0.400	32,000
2023-12-12	0.400	0.410	0.390	0.405	0.405	338,000
2023-12-11	0.405	0.405	0.385	0.400	0.400	738,000
2023-12-08	0.400	0.420	0.400	0.410	0.410	158,000
2023-12-07	0.400	0.415	0.400	0.400	0.400	1,180,000
2023-12-06	0.415	0.415	0.405	0.410	0.410	804,000
2023-12-05	0.425	0.425	0.410	0.415	0.415	282,000
2023-12-04	0.430	0.435	0.415	0.425	0.425	452,000
2023-12-01	0.435	0.440	0.410	0.430	0.430	406,000
2023-11-30	0.435	0.445	0.425	0.430	0.430	574,000
2023-11-29	0.435	0.450	0.430	0.435	0.435	588,000
2023-11-28	0.440	0.440	0.430	0.435	0.435	206,000
2023-11-27	0.450	0.450	0.440	0.445	0.445	1,060,000
2023-11-24	0.445	0.465	0.445	0.460	0.460	698,000
2023-11-23	0.445	0.465	0.440	0.465	0.465	584,000
2023-11-22	0.445	0.455	0.440	0.455	0.455	28,000
2023-11-21	0.460	0.465	0.440	0.450	0.450	1,190,000
2023-11-20	0.465	0.465	0.440	0.455	0.455	817,600
2023-11-17	0.455	0.460	0.450	0.455	0.455	310,000
2023-11-16	0.460	0.470	0.455	0.455	0.455	352,400
2023-11-15	0.470	0.470	0.455	0.455	0.455	39,520
2023-11-14	0.460	0.465	0.455	0.455	0.455	596,000
2023-11-13	0.475	0.480	0.450	0.465	0.465	590,000
2023-11-10	0.465	0.470	0.460	0.465	0.465	212,800
2023-11-09	0.460	0.490	0.455	0.490	0.490	578,000
2023-11-08	0.470	0.475	0.450	0.475	0.475	78,000
2023-11-07	0.485	0.485	0.470	0.470	0.470	16,000
2023-11-06	0.475	0.490	0.470	0.490	0.490	122,000
2023-11-03	0.465	0.465	0.465	0.465	0.465	12,000
2023-11-02	0.470	0.470	0.460	0.460	0.460	4,000
2023-11-01	0.455	0.480	0.455	0.480	0.480	102,000
2023-10-31	0.475	0.480	0.460	0.480	0.480	88,500
2023-10-30	0.475	0.490	0.465	0.480	0.480	156,000

← NewerPage 12 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.