Founder Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.730	0.730	0.710	0.730	0.730	438,000
2026-04-29	0.710	0.750	0.700	0.740	0.740	520,000
2026-04-28	0.700	0.700	0.700	0.700	0.700	78,000
2026-04-27	0.710	0.740	0.700	0.700	0.700	44,000
2026-04-24	0.700	0.720	0.690	0.710	0.710	8,000
2026-04-23	0.730	0.730	0.710	0.720	0.720	8,000
2026-04-22	0.750	0.750	0.730	0.740	0.740	92,000
2026-04-21	0.730	0.750	0.730	0.750	0.750	114,000
2026-04-20	0.770	0.770	0.740	0.740	0.740	82,000
2026-04-17	0.740	0.760	0.710	0.760	0.760	260,000
2026-04-16	0.740	0.740	0.700	0.740	0.740	10,000
2026-04-15	0.710	0.720	0.680	0.710	0.710	64,000
2026-04-14	0.710	0.720	0.650	0.720	0.720	88,000
2026-04-13	0.720	0.720	0.710	0.710	0.710	24,000
2026-04-10	0.700	0.720	0.700	0.720	0.720	8,000
2026-04-09	0.710	0.710	0.680	0.710	0.710	66,000
2026-04-08	0.720	0.720	0.650	0.720	0.720	174,000
2026-04-02	0.720	0.720	0.720	0.720	0.720	0
2026-04-01	0.670	0.730	0.670	0.720	0.720	50,000
2026-03-31	0.730	0.730	0.730	0.730	0.730	0
2026-03-30	0.710	0.730	0.710	0.730	0.730	536,000
2026-03-27	0.730	0.730	0.670	0.710	0.710	544,000
2026-03-26	0.730	0.740	0.730	0.730	0.730	58,000
2026-03-25	0.800	0.800	0.720	0.730	0.730	138,000
2026-03-24	0.700	0.840	0.700	0.840	0.840	236,000
2026-03-23	0.680	0.690	0.680	0.690	0.690	28,000
2026-03-20	0.680	0.690	0.680	0.680	0.680	28,000
2026-03-19	0.660	0.690	0.650	0.660	0.660	370,000
2026-03-18	0.700	0.710	0.700	0.700	0.700	642,000
2026-03-17	0.710	0.710	0.700	0.710	0.710	672,000
2026-03-16	0.730	0.740	0.700	0.700	0.700	1,222,000
2026-03-13	0.720	0.750	0.720	0.730	0.730	690,000
2026-03-12	0.710	0.750	0.710	0.740	0.740	712,000
2026-03-11	0.740	0.750	0.690	0.750	0.750	912,000
2026-03-10	0.680	0.710	0.650	0.710	0.710	642,000
2026-03-09	0.650	0.650	0.650	0.650	0.650	82,000
2026-03-06	0.660	0.660	0.650	0.650	0.650	436,000
2026-03-05	0.670	0.680	0.660	0.670	0.670	200,000
2026-03-04	0.670	0.700	0.670	0.680	0.680	196,000
2026-03-03	0.670	0.690	0.670	0.680	0.680	92,000
2026-03-02	0.680	0.690	0.670	0.670	0.670	274,000
2026-02-27	0.690	0.690	0.680	0.680	0.680	58,000
2026-02-26	0.680	0.690	0.680	0.690	0.690	52,000
2026-02-25	0.720	0.720	0.680	0.690	0.690	586,000
2026-02-24	0.700	0.720	0.700	0.720	0.720	300,000
2026-02-23	0.720	0.750	0.690	0.730	0.730	358,000
2026-02-20	0.730	0.730	0.710	0.730	0.730	77,600
2026-02-16	0.730	0.740	0.720	0.740	0.740	54,000
2026-02-13	0.730	0.750	0.730	0.750	0.750	21,200
2026-02-12	0.730	0.760	0.720	0.750	0.750	156,000
2026-02-11	0.760	0.760	0.730	0.750	0.750	62,000
2026-02-10	0.760	0.760	0.750	0.750	0.750	74,000
2026-02-09	0.740	0.760	0.730	0.760	0.760	606,000
2026-02-06	0.710	0.760	0.710	0.750	0.750	108,000
2026-02-05	0.760	0.760	0.750	0.760	0.760	30,000
2026-02-04	0.760	0.760	0.710	0.740	0.740	612,000
2026-02-03	0.770	0.770	0.760	0.770	0.770	80,000
2026-02-02	0.770	0.770	0.770	0.770	0.770	0
2026-01-30	0.770	0.770	0.760	0.770	0.770	132,000
2026-01-29	0.760	0.790	0.750	0.770	0.770	254,000

← NewerPage 3 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.