Founder Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	0.620	0.630	0.610	0.610	0.610	70,000
2022-04-28	0.600	0.620	0.600	0.600	0.600	36,000
2022-04-27	0.570	0.620	0.560	0.600	0.600	1,554,000
2022-04-26	0.600	0.630	0.600	0.600	0.600	42,000
2022-04-25	0.600	0.620	0.600	0.600	0.600	114,000
2022-04-22	0.600	0.630	0.590	0.610	0.610	222,000
2022-04-21	0.630	0.640	0.610	0.610	0.610	266,000
2022-04-20	0.640	0.650	0.630	0.630	0.630	554,000
2022-04-19	0.670	0.670	0.640	0.640	0.640	164,000
2022-04-14	0.640	0.670	0.630	0.650	0.650	454,000
2022-04-13	0.650	0.660	0.640	0.640	0.640	118,000
2022-04-12	0.650	0.650	0.630	0.640	0.640	1,608,000
2022-04-11	0.660	0.670	0.630	0.630	0.630	676,000
2022-04-08	0.680	0.680	0.670	0.670	0.670	144,000
2022-04-07	0.670	0.700	0.660	0.660	0.660	556,000
2022-04-06	0.690	0.700	0.670	0.670	0.670	96,000
2022-04-04	0.670	0.700	0.670	0.690	0.690	764,000
2022-04-01	0.680	0.680	0.650	0.680	0.680	534,000
2022-03-31	0.680	0.690	0.670	0.670	0.670	778,000
2022-03-30	0.690	0.690	0.670	0.670	0.670	1,408,000
2022-03-29	0.690	0.690	0.670	0.670	0.670	546,000
2022-03-28	0.670	0.690	0.670	0.670	0.670	882,000
2022-03-25	0.660	0.710	0.660	0.670	0.670	2,676,000
2022-03-24	0.680	0.690	0.660	0.660	0.660	886,000
2022-03-23	0.660	0.700	0.650	0.670	0.670	1,096,000
2022-03-22	0.660	0.670	0.650	0.660	0.660	568,500
2022-03-21	0.650	0.670	0.650	0.660	0.660	1,162,000
2022-03-18	0.660	0.670	0.640	0.650	0.650	686,400
2022-03-17	0.660	0.660	0.640	0.660	0.660	1,016,000
2022-03-16	0.620	0.650	0.600	0.650	0.650	1,085,600
2022-03-15	0.630	0.660	0.590	0.600	0.600	1,400,000
2022-03-14	0.700	0.700	0.650	0.670	0.670	2,036,000
2022-03-11	0.720	0.720	0.690	0.700	0.700	1,218,000
2022-03-10	0.710	0.740	0.710	0.720	0.720	904,000
2022-03-09	0.710	0.710	0.700	0.710	0.710	268,000
2022-03-08	0.700	0.720	0.700	0.710	0.710	1,234,000
2022-03-07	0.700	0.720	0.680	0.700	0.700	976,000
2022-03-04	0.720	0.730	0.690	0.700	0.700	1,324,000
2022-03-03	0.720	0.740	0.720	0.730	0.730	578,948
2022-03-02	0.720	0.740	0.720	0.720	0.720	276,000
2022-03-01	0.720	0.730	0.710	0.720	0.720	900,000
2022-02-28	0.710	0.730	0.710	0.720	0.720	996,000
2022-02-25	0.740	0.760	0.740	0.750	0.750	406,000
2022-02-24	0.770	0.770	0.710	0.720	0.720	1,996,000
2022-02-23	0.760	0.790	0.750	0.770	0.770	1,186,000
2022-02-22	0.750	0.760	0.740	0.760	0.760	570,000
2022-02-21	0.740	0.750	0.740	0.750	0.750	188,000
2022-02-18	0.730	0.740	0.730	0.730	0.730	484,000
2022-02-17	0.750	0.750	0.730	0.730	0.730	930,000
2022-02-16	0.750	0.750	0.730	0.740	0.740	780,000
2022-02-15	0.720	0.760	0.720	0.730	0.730	1,594,000
2022-02-14	0.710	0.730	0.710	0.710	0.710	594,000
2022-02-11	0.690	0.720	0.680	0.710	0.710	1,656,000
2022-02-10	0.810	0.820	0.680	0.700	0.700	8,726,000
2022-02-09	0.890	0.910	0.770	0.800	0.800	5,560,000
2022-01-28	0.810	0.810	0.790	0.800	0.800	172,000
2022-01-27	0.820	0.820	0.800	0.810	0.810	506,000
2022-01-26	0.810	0.830	0.800	0.820	0.820	672,000
2022-01-25	0.800	0.820	0.800	0.810	0.810	394,000
2022-01-24	0.810	0.820	0.800	0.800	0.800	270,000

← NewerPage 19 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.