Founder Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	0.340	0.350	0.335	0.350	0.350	280,000
2022-10-28	0.330	0.350	0.325	0.345	0.345	1,640,000
2022-10-27	0.350	0.355	0.335	0.340	0.340	1,070,000
2022-10-26	0.315	0.360	0.315	0.350	0.350	2,994,000
2022-10-25	0.300	0.335	0.300	0.330	0.330	1,024,000
2022-10-24	0.330	0.350	0.290	0.315	0.315	1,462,000
2022-10-21	0.340	0.355	0.335	0.345	0.345	42,000
2022-10-20	0.360	0.360	0.325	0.340	0.340	208,000
2022-10-19	0.350	0.350	0.350	0.350	0.350	126,000
2022-10-18	0.360	0.360	0.350	0.350	0.350	1,296,000
2022-10-17	0.350	0.355	0.350	0.350	0.350	510,000
2022-10-14	0.330	0.380	0.330	0.350	0.350	390,000
2022-10-13	0.325	0.390	0.320	0.350	0.350	2,680,000
2022-10-12	0.310	0.330	0.300	0.325	0.325	6,844,000
2022-10-11	0.345	0.345	0.320	0.320	0.320	1,428,000
2022-10-10	0.365	0.365	0.330	0.345	0.345	1,354,000
2022-10-07	0.360	0.365	0.330	0.365	0.365	850,000
2022-10-06	0.385	0.390	0.340	0.340	0.340	220,000
2022-10-05	0.335	0.380	0.335	0.365	0.365	376,000
2022-10-03	0.325	0.340	0.325	0.335	0.335	150,000
2022-09-30	0.365	0.385	0.350	0.360	0.360	1,286,000
2022-09-29	0.360	0.385	0.360	0.380	0.380	386,000
2022-09-28	0.400	0.410	0.380	0.390	0.390	474,000
2022-09-27	0.395	0.415	0.395	0.410	0.410	60,000
2022-09-26	0.440	0.440	0.395	0.405	0.405	96,000
2022-09-23	0.420	0.425	0.405	0.405	0.405	286,000
2022-09-22	0.440	0.440	0.405	0.430	0.430	772,000
2022-09-21	0.470	0.470	0.460	0.465	0.465	22,000
2022-09-20	0.450	0.470	0.440	0.465	0.465	484,000
2022-09-19	0.475	0.475	0.455	0.455	0.455	50,000
2022-09-16	0.480	0.480	0.480	0.480	0.480	20,000
2022-09-15	0.485	0.485	0.450	0.480	0.480	30,000
2022-09-14	0.485	0.485	0.485	0.485	0.485	32,000
2022-09-13	0.490	0.490	0.465	0.490	0.490	20,000
2022-09-09	0.490	0.490	0.475	0.490	0.490	10,000
2022-09-08	0.470	0.475	0.470	0.475	0.475	8,800
2022-09-07	0.470	0.485	0.450	0.485	0.485	480,000
2022-09-05	0.470	0.495	0.455	0.475	0.475	152,000
2022-09-02	0.495	0.495	0.495	0.495	0.495	12,000
2022-09-01	0.495	0.500	0.475	0.490	0.490	160,000
2022-08-31	0.480	0.500	0.470	0.490	0.490	262,000
2022-08-30	0.485	0.490	0.485	0.490	0.490	360,000
2022-08-29	0.470	0.495	0.470	0.490	0.490	98,000
2022-08-26	0.480	0.500	0.480	0.500	0.500	268,000
2022-08-23	0.480	0.495	0.480	0.495	0.495	34,000
2022-08-22	0.475	0.490	0.470	0.490	0.490	396,000
2022-08-19	0.450	0.490	0.450	0.490	0.490	344,000
2022-08-18	0.500	0.500	0.490	0.490	0.490	8,000
2022-08-16	0.495	0.500	0.480	0.495	0.495	512,000
2022-08-15	0.500	0.500	0.475	0.495	0.495	518,000
2022-08-12	0.490	0.490	0.490	0.490	0.490	192,000
2022-08-11	0.470	0.510	0.470	0.470	0.470	856,000
2022-08-10	0.460	0.475	0.455	0.475	0.475	402,000
2022-08-09	0.450	0.475	0.450	0.475	0.475	618,000
2022-08-08	0.450	0.455	0.445	0.450	0.450	40,000
2022-08-05	0.440	0.465	0.440	0.455	0.455	316,000
2022-08-04	0.445	0.460	0.435	0.450	0.450	640,000
2022-08-03	0.450	0.460	0.440	0.440	0.440	306,000
2022-08-02	0.450	0.450	0.440	0.445	0.445	388,000
2022-08-01	0.450	0.480	0.450	0.455	0.455	1,356,400

← NewerPage 17 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.