Founder Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	0.450	0.495	0.425	0.490	0.490	1,836,000
2022-07-28	0.480	0.480	0.460	0.460	0.460	636,000
2022-07-27	0.475	0.490	0.475	0.480	0.480	620,000
2022-07-26	0.500	0.510	0.490	0.490	0.490	2,852,000
2022-07-25	0.495	0.510	0.490	0.510	0.510	56,000
2022-07-22	0.495	0.510	0.495	0.510	0.510	22,000
2022-07-21	0.500	0.510	0.495	0.510	0.510	38,000
2022-07-20	0.495	0.510	0.495	0.510	0.510	62,861
2022-07-19	0.510	0.580	0.490	0.510	0.510	3,432,000
2022-07-18	0.500	0.510	0.495	0.510	0.510	974,000
2022-07-15	0.540	0.540	0.490	0.500	0.500	2,008,000
2022-07-14	0.550	0.560	0.530	0.530	0.530	360,000
2022-07-13	0.530	0.560	0.530	0.560	0.560	240,000
2022-07-12	0.540	0.550	0.530	0.540	0.540	1,010,000
2022-07-11	0.570	0.570	0.530	0.540	0.540	6,352,000
2022-07-08	0.570	0.590	0.570	0.580	0.580	364,000
2022-07-07	0.580	0.580	0.570	0.570	0.570	494,000
2022-07-06	0.570	0.590	0.570	0.580	0.580	422,000
2022-07-05	0.590	0.590	0.580	0.590	0.590	198,000
2022-07-04	0.590	0.590	0.570	0.590	0.590	1,122,000
2022-06-30	0.600	0.600	0.590	0.590	0.590	188,000
2022-06-29	0.610	0.610	0.580	0.590	0.590	2,772,000
2022-06-28	0.610	0.620	0.600	0.610	0.610	2,008,000
2022-06-27	0.610	0.640	0.600	0.610	0.610	2,682,400
2022-06-24	0.620	0.640	0.610	0.610	0.610	758,000
2022-06-23	0.630	0.640	0.620	0.620	0.620	486,000
2022-06-22	0.620	0.640	0.620	0.620	0.620	146,000
2022-06-21	0.620	0.630	0.620	0.630	0.630	10,000
2022-06-20	0.610	0.640	0.610	0.630	0.630	478,000
2022-06-17	0.600	0.620	0.600	0.610	0.610	816,000
2022-06-16	0.610	0.630	0.610	0.610	0.610	372,000
2022-06-15	0.620	0.630	0.620	0.630	0.630	158,000
2022-06-14	0.610	0.620	0.610	0.620	0.620	452,000
2022-06-13	0.650	0.650	0.590	0.610	0.610	4,406,000
2022-06-10	0.650	0.720	0.650	0.680	0.680	3,206,800
2022-06-09	0.660	0.660	0.640	0.640	0.640	146,000
2022-06-08	0.640	0.660	0.640	0.660	0.660	446,000
2022-06-07	0.630	0.650	0.630	0.640	0.640	458,400
2022-06-06	0.630	0.640	0.620	0.630	0.630	642,000
2022-06-02	0.630	0.640	0.620	0.630	0.630	124,000
2022-06-01	0.650	0.650	0.640	0.640	0.640	126,000
2022-05-31	0.630	0.670	0.630	0.650	0.650	736,000
2022-05-30	0.590	0.630	0.590	0.630	0.630	984,000
2022-05-27	0.590	0.610	0.590	0.600	0.600	494,000
2022-05-26	0.580	0.670	0.570	0.590	0.590	2,736,000
2022-05-25	0.610	0.610	0.590	0.600	0.600	76,000
2022-05-24	0.590	0.600	0.590	0.600	0.600	134,000
2022-05-23	0.590	0.600	0.590	0.590	0.590	178,100
2022-05-20	0.580	0.600	0.580	0.600	0.600	534,000
2022-05-19	0.580	0.600	0.570	0.570	0.570	808,000
2022-05-18	0.610	0.610	0.580	0.590	0.590	458,000
2022-05-17	0.610	0.620	0.600	0.610	0.610	372,000
2022-05-16	0.600	0.600	0.600	0.600	0.600	386,000
2022-05-13	0.580	0.600	0.570	0.600	0.600	466,000
2022-05-12	0.560	0.610	0.560	0.570	0.570	898,000
2022-05-11	0.580	0.580	0.560	0.560	0.560	1,710,000
2022-05-10	0.570	0.600	0.560	0.570	0.570	1,540,000
2022-05-06	0.580	0.600	0.560	0.580	0.580	366,400
2022-05-05	0.580	0.600	0.580	0.580	0.580	530,000
2022-05-04	0.580	0.600	0.570	0.580	0.580	1,620,000

← NewerPage 18 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.