Founder Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	0.660	0.670	0.650	0.670	0.670	108,000
2023-07-27	0.660	0.670	0.660	0.660	0.660	788,000
2023-07-26	0.680	0.680	0.660	0.660	0.660	278,000
2023-07-25	0.690	0.690	0.670	0.680	0.680	1,482,000
2023-07-24	0.690	0.690	0.660	0.680	0.680	358,000
2023-07-21	0.670	0.690	0.670	0.690	0.690	1,204,000
2023-07-20	0.650	0.670	0.650	0.670	0.670	478,880
2023-07-19	0.640	0.660	0.640	0.660	0.660	734,000
2023-07-18	0.650	0.660	0.640	0.660	0.660	762,000
2023-07-14	0.640	0.650	0.630	0.650	0.650	256,000
2023-07-13	0.640	0.670	0.640	0.660	0.660	1,368,000
2023-07-12	0.630	0.660	0.630	0.640	0.640	640,000
2023-07-11	0.610	0.660	0.610	0.640	0.640	1,178,000
2023-07-10	0.640	0.650	0.630	0.630	0.630	586,000
2023-07-07	0.610	0.640	0.610	0.640	0.640	1,088,000
2023-07-06	0.620	0.620	0.610	0.620	0.620	592,000
2023-07-05	0.620	0.630	0.610	0.630	0.630	640,000
2023-07-04	0.620	0.630	0.610	0.620	0.620	1,588,000
2023-07-03	0.610	0.620	0.610	0.620	0.620	134,000
2023-06-30	0.620	0.630	0.610	0.620	0.620	358,000
2023-06-29	0.630	0.640	0.620	0.640	0.640	244,000
2023-06-28	0.640	0.640	0.620	0.640	0.640	162,000
2023-06-27	0.650	0.650	0.630	0.650	0.650	206,000
2023-06-26	0.650	0.660	0.630	0.650	0.650	724,000
2023-06-23	0.640	0.660	0.620	0.660	0.660	460,000
2023-06-21	0.640	0.650	0.630	0.650	0.650	258,000
2023-06-20	0.630	0.650	0.630	0.640	0.640	122,000
2023-06-19	0.660	0.680	0.630	0.630	0.630	1,678,000
2023-06-16	0.660	0.670	0.630	0.650	0.650	878,000
2023-06-15	0.660	0.670	0.650	0.660	0.660	728,000
2023-06-14	0.680	0.690	0.670	0.670	0.670	1,866,000
2023-06-13	0.670	0.680	0.660	0.680	0.680	562,000
2023-06-12	0.630	0.680	0.630	0.670	0.670	532,000
2023-06-09	0.640	0.650	0.630	0.630	0.630	210,000
2023-06-08	0.630	0.650	0.620	0.650	0.650	594,000
2023-06-07	0.620	0.640	0.620	0.630	0.630	460,000
2023-06-06	0.640	0.650	0.630	0.630	0.630	562,000
2023-06-05	0.630	0.640	0.620	0.640	0.640	244,000
2023-06-02	0.610	0.630	0.610	0.610	0.610	744,000
2023-06-01	0.640	0.660	0.610	0.610	0.610	869,397
2023-05-31	0.610	0.650	0.610	0.630	0.630	1,800,000
2023-05-30	0.600	0.620	0.590	0.620	0.620	894,000
2023-05-29	0.620	0.620	0.580	0.620	0.620	862,000
2023-05-25	0.700	0.700	0.600	0.620	0.620	4,052,000
2023-05-24	0.560	0.700	0.550	0.660	0.660	8,786,000
2023-05-23	0.510	0.560	0.510	0.560	0.560	3,064,000
2023-05-22	0.500	0.530	0.490	0.520	0.520	956,000
2023-05-19	0.520	0.530	0.490	0.510	0.510	2,014,000
2023-05-18	0.520	0.520	0.510	0.520	0.520	934,000
2023-05-17	0.510	0.530	0.510	0.530	0.530	534,800
2023-05-16	0.530	0.530	0.510	0.510	0.510	50,000
2023-05-15	0.520	0.520	0.510	0.520	0.520	578,000
2023-05-12	0.520	0.520	0.510	0.520	0.520	784,000
2023-05-11	0.530	0.530	0.510	0.510	0.510	618,000
2023-05-10	0.510	0.530	0.510	0.510	0.510	1,088,000
2023-05-09	0.520	0.540	0.520	0.520	0.520	791,760
2023-05-08	0.530	0.530	0.520	0.520	0.520	880,000
2023-05-05	0.540	0.550	0.530	0.530	0.530	112,000
2023-05-04	0.520	0.540	0.520	0.540	0.540	1,705,000
2023-05-03	0.520	0.520	0.500	0.520	0.520	892,000

← NewerPage 14 of 21 · 1,204 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.