Founder Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	0.490	0.500	0.480	0.500	0.500	654,880
2023-01-30	0.490	0.500	0.485	0.495	0.495	628,000
2023-01-27	0.465	0.500	0.465	0.500	0.500	616,000
2023-01-26	0.490	0.490	0.475	0.485	0.485	92,000
2023-01-20	0.455	0.500	0.455	0.500	0.500	490,000
2023-01-19	0.440	0.455	0.435	0.455	0.455	220,000
2023-01-18	0.455	0.460	0.450	0.450	0.450	174,000
2023-01-17	0.460	0.470	0.445	0.470	0.470	198,000
2023-01-16	0.450	0.460	0.435	0.460	0.460	108,000
2023-01-13	0.430	0.455	0.430	0.440	0.440	252,000
2023-01-12	0.435	0.445	0.415	0.445	0.445	648,000
2023-01-11	0.450	0.460	0.435	0.455	0.455	456,000
2023-01-10	0.430	0.450	0.425	0.450	0.450	330,000
2023-01-09	0.440	0.450	0.420	0.450	0.450	252,000
2023-01-06	0.445	0.450	0.435	0.450	0.450	244,000
2023-01-05	0.430	0.445	0.420	0.445	0.445	736,000
2023-01-04	0.420	0.430	0.420	0.420	0.420	557,600
2023-01-03	0.385	0.450	0.385	0.420	0.420	2,972,000
2022-12-30	0.410	0.420	0.390	0.400	0.400	1,898,000
2022-12-29	0.415	0.425	0.410	0.415	0.415	1,242,000
2022-12-28	0.385	0.450	0.385	0.420	0.420	6,074,000
2022-12-23	0.380	0.400	0.375	0.395	0.395	230,000
2022-12-22	0.400	0.410	0.375	0.375	0.375	1,080,000
2022-12-21	0.380	0.400	0.380	0.380	0.380	942,000
2022-12-20	0.360	0.375	0.360	0.375	0.375	212,000
2022-12-19	0.355	0.375	0.355	0.370	0.370	274,000
2022-12-16	0.370	0.370	0.355	0.370	0.370	32,000
2022-12-15	0.360	0.375	0.345	0.375	0.375	606,000
2022-12-14	0.365	0.365	0.360	0.360	0.360	340,000
2022-12-13	0.345	0.365	0.340	0.365	0.365	934,000
2022-12-12	0.335	0.345	0.335	0.345	0.345	1,286,000
2022-12-09	0.350	0.360	0.330	0.345	0.345	2,788,000
2022-12-08	0.365	0.370	0.350	0.350	0.350	3,646,000
2022-12-07	0.370	0.385	0.350	0.370	0.370	1,774,000
2022-12-06	0.360	0.370	0.360	0.370	0.370	752,000
2022-12-05	0.400	0.400	0.350	0.365	0.365	7,610,000
2022-12-02	0.390	0.400	0.380	0.400	0.400	880,000
2022-12-01	0.395	0.400	0.375	0.400	0.400	670,800
2022-11-30	0.375	0.400	0.365	0.400	0.400	576,000
2022-11-29	0.350	0.385	0.350	0.380	0.380	558,000
2022-11-28	0.370	0.370	0.360	0.370	0.370	580,000
2022-11-25	0.390	0.390	0.370	0.380	0.380	330,000
2022-11-24	0.380	0.390	0.365	0.390	0.390	316,000
2022-11-23	0.370	0.390	0.365	0.390	0.390	210,000
2022-11-22	0.400	0.400	0.365	0.370	0.370	442,000
2022-11-21	0.370	0.385	0.365	0.385	0.385	500,000
2022-11-18	0.375	0.380	0.360	0.365	0.365	762,000
2022-11-17	0.370	0.385	0.365	0.385	0.385	246,000
2022-11-16	0.385	0.425	0.365	0.385	0.385	3,019,200
2022-11-15	0.380	0.415	0.380	0.415	0.415	400,000
2022-11-14	0.380	0.400	0.360	0.380	0.380	2,702,000
2022-11-11	0.390	0.400	0.375	0.380	0.380	268,000
2022-11-10	0.380	0.390	0.375	0.390	0.390	558,000
2022-11-09	0.385	0.400	0.385	0.400	0.400	380,000
2022-11-08	0.405	0.405	0.375	0.380	0.380	480,000
2022-11-07	0.400	0.435	0.355	0.400	0.400	802,000
2022-11-04	0.390	0.400	0.345	0.400	0.400	58,000
2022-11-03	0.350	0.350	0.340	0.350	0.350	34,000
2022-11-02	0.345	0.350	0.345	0.350	0.350	118,000
2022-11-01	0.345	0.365	0.345	0.365	0.365	732,000

← NewerPage 16 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.