Founder Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	0.540	0.540	0.530	0.530	0.530	192,000
2023-04-28	0.550	0.560	0.540	0.540	0.540	554,000
2023-04-27	0.530	0.550	0.520	0.550	0.550	380,000
2023-04-26	0.530	0.540	0.530	0.540	0.540	104,000
2023-04-25	0.540	0.540	0.530	0.540	0.540	216,000
2023-04-24	0.530	0.550	0.520	0.550	0.550	276,000
2023-04-21	0.540	0.550	0.530	0.530	0.530	32,000
2023-04-20	0.550	0.550	0.540	0.540	0.540	154,000
2023-04-19	0.540	0.560	0.530	0.560	0.560	238,000
2023-04-18	0.550	0.550	0.520	0.530	0.530	136,000
2023-04-17	0.530	0.540	0.520	0.540	0.540	384,000
2023-04-14	0.520	0.530	0.510	0.520	0.520	274,000
2023-04-13	0.520	0.530	0.510	0.510	0.510	160,000
2023-04-12	0.510	0.530	0.510	0.520	0.520	286,000
2023-04-11	0.520	0.530	0.510	0.530	0.530	118,000
2023-04-06	0.520	0.530	0.510	0.520	0.520	332,000
2023-04-04	0.540	0.540	0.510	0.520	0.520	266,000
2023-04-03	0.520	0.540	0.500	0.540	0.540	1,328,000
2023-03-31	0.520	0.550	0.510	0.550	0.550	156,000
2023-03-30	0.520	0.550	0.520	0.540	0.540	488,000
2023-03-29	0.550	0.550	0.510	0.540	0.540	214,000
2023-03-28	0.550	0.550	0.540	0.550	0.550	48,000
2023-03-27	0.550	0.560	0.540	0.560	0.560	54,000
2023-03-24	0.540	0.560	0.540	0.550	0.550	32,000
2023-03-23	0.560	0.560	0.540	0.550	0.550	908,000
2023-03-22	0.560	0.570	0.550	0.550	0.550	1,442,000
2023-03-21	0.560	0.570	0.540	0.560	0.560	504,000
2023-03-20	0.560	0.570	0.540	0.560	0.560	744,000
2023-03-17	0.560	0.570	0.560	0.570	0.570	868,000
2023-03-16	0.570	0.580	0.560	0.570	0.570	2,422,000
2023-03-15	0.560	0.580	0.560	0.570	0.570	652,000
2023-03-14	0.570	0.580	0.560	0.560	0.560	504,000
2023-03-13	0.560	0.590	0.560	0.570	0.570	1,260,000
2023-03-10	0.510	0.630	0.495	0.560	0.560	3,208,000
2023-03-09	0.490	0.550	0.490	0.510	0.510	1,846,000
2023-03-08	0.470	0.495	0.470	0.495	0.495	604,000
2023-03-07	0.475	0.500	0.465	0.475	0.475	2,036,000
2023-03-06	0.480	0.480	0.460	0.470	0.470	294,000
2023-03-03	0.475	0.480	0.470	0.480	0.480	634,000
2023-03-02	0.495	0.495	0.470	0.490	0.490	1,124,000
2023-03-01	0.460	0.500	0.460	0.495	0.495	554,000
2023-02-28	0.470	0.480	0.455	0.465	0.465	78,000
2023-02-27	0.460	0.490	0.460	0.480	0.480	252,000
2023-02-24	0.465	0.475	0.465	0.465	0.465	212,000
2023-02-23	0.470	0.480	0.470	0.475	0.475	278,000
2023-02-22	0.480	0.485	0.475	0.475	0.475	256,000
2023-02-21	0.490	0.490	0.475	0.480	0.480	42,000
2023-02-20	0.480	0.490	0.475	0.485	0.485	164,000
2023-02-17	0.475	0.500	0.470	0.480	0.480	252,000
2023-02-16	0.470	0.485	0.465	0.485	0.485	128,000
2023-02-15	0.485	0.485	0.475	0.485	0.485	162,000
2023-02-14	0.485	0.490	0.465	0.485	0.485	290,000
2023-02-10	0.480	0.510	0.475	0.495	0.495	498,000
2023-02-09	0.490	0.495	0.480	0.490	0.490	252,000
2023-02-08	0.475	0.490	0.475	0.490	0.490	67,200
2023-02-07	0.490	0.495	0.480	0.485	0.485	428,000
2023-02-06	0.475	0.500	0.475	0.500	0.500	318,000
2023-02-03	0.500	0.510	0.490	0.500	0.500	56,000
2023-02-02	0.490	0.510	0.490	0.500	0.500	184,000
2023-02-01	0.500	0.520	0.490	0.490	0.490	1,204,000

← NewerPage 15 of 21 · 1,209 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.