Founder Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.810	0.820	0.800	0.800	0.800	186,400
2022-01-20	0.820	0.830	0.800	0.810	0.810	270,000
2022-01-19	0.820	0.820	0.800	0.820	0.820	96,000
2022-01-18	0.830	0.830	0.810	0.820	0.820	174,000
2022-01-17	0.820	0.830	0.800	0.830	0.830	136,000
2022-01-14	0.790	0.810	0.780	0.810	0.810	1,062,000
2022-01-13	0.800	0.810	0.790	0.800	0.800	468,000
2022-01-12	0.800	0.810	0.790	0.800	0.800	1,516,000
2022-01-11	0.800	0.810	0.800	0.800	0.800	1,646,000
2022-01-10	0.810	0.820	0.800	0.820	0.820	612,000
2022-01-07	0.830	0.850	0.810	0.810	0.810	656,000
2022-01-06	0.810	0.870	0.800	0.820	0.820	2,294,000
2022-01-05	0.810	0.830	0.800	0.810	0.810	796,000
2022-01-04	0.850	0.850	0.810	0.810	0.810	2,188,000
2022-01-03	0.860	0.880	0.830	0.840	0.840	950,000
2021-12-31	0.850	0.880	0.840	0.860	0.860	422,000
2021-12-30	0.830	0.840	0.830	0.830	0.830	554,000
2021-12-29	0.820	0.860	0.820	0.860	0.860	794,000
2021-12-28	0.830	0.870	0.820	0.850	0.850	868,000
2021-12-24	0.840	0.860	0.830	0.830	0.830	378,000
2021-12-23	0.840	0.880	0.830	0.840	0.840	1,056,000
2021-12-22	0.860	0.860	0.840	0.840	0.840	486,000
2021-12-21	0.840	0.880	0.840	0.840	0.840	722,000
2021-12-20	0.870	0.870	0.840	0.840	0.840	1,318,000
2021-12-17	0.900	0.900	0.870	0.880	0.880	824,000
2021-12-16	0.910	0.910	0.870	0.900	0.900	796,000
2021-12-15	0.900	0.910	0.870	0.880	0.880	786,000
2021-12-14	0.960	0.960	0.880	0.900	0.900	1,076,000
2021-12-13	0.890	0.970	0.880	0.920	0.920	2,326,000
2021-12-10	0.900	0.910	0.860	0.900	0.900	1,408,000
2021-12-09	0.910	0.910	0.890	0.900	0.900	510,000
2021-12-08	0.880	0.910	0.870	0.890	0.890	1,251,760
2021-12-07	0.850	0.870	0.850	0.870	0.870	642,000
2021-12-06	0.850	0.870	0.840	0.840	0.840	1,032,000
2021-12-03	0.830	0.880	0.830	0.860	0.860	2,416,000
2021-12-02	0.800	0.840	0.800	0.830	0.830	2,546,449
2021-12-01	0.860	0.870	0.810	0.820	0.820	2,468,000
2021-11-30	0.850	0.860	0.820	0.850	0.850	1,372,000
2021-11-29	0.860	0.860	0.850	0.850	0.850	626,000
2021-11-26	0.880	0.880	0.850	0.860	0.860	1,392,000
2021-11-25	0.880	0.880	0.860	0.880	0.880	308,000
2021-11-24	0.840	0.880	0.840	0.880	0.880	1,934,000
2021-11-23	0.870	0.910	0.820	0.840	0.840	5,658,000
2021-11-22	0.890	0.900	0.860	0.880	0.880	2,208,000
2021-11-19	0.890	0.910	0.880	0.900	0.900	184,000
2021-11-18	0.900	0.900	0.870	0.890	0.890	1,646,000
2021-11-17	0.930	0.940	0.900	0.910	0.910	1,572,000
2021-11-16	0.920	0.930	0.890	0.930	0.930	5,668,000
2021-11-15	0.950	0.960	0.930	0.940	0.940	1,392,000
2021-11-12	0.960	0.970	0.940	0.970	0.970	508,000
2021-11-11	0.950	0.970	0.940	0.960	0.960	808,000
2021-11-10	0.920	0.950	0.910	0.950	0.950	1,490,000
2021-11-09	0.930	0.940	0.920	0.930	0.930	1,221,000
2021-11-08	0.950	0.950	0.920	0.930	0.930	1,408,000
2021-11-05	0.980	0.980	0.950	0.950	0.950	518,000
2021-11-04	0.940	0.990	0.910	0.980	0.980	5,044,000
2021-11-03	0.940	0.950	0.920	0.940	0.940	1,640,000
2021-11-02	0.900	1.100	0.890	0.930	0.930	17,842,000
2021-11-01	0.920	0.920	0.910	0.910	0.910	502,000
2021-10-29	0.910	0.920	0.900	0.910	0.910	906,000

← NewerPage 20 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.