Founder Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.780	0.800	0.760	0.760	0.760	142,000
2026-01-27	0.810	0.830	0.780	0.810	0.810	110,000
2026-01-26	0.800	0.800	0.800	0.800	0.800	104,000
2026-01-23	0.800	0.800	0.790	0.800	0.800	94,000
2026-01-22	0.770	0.800	0.770	0.800	0.800	42,000
2026-01-21	0.770	0.790	0.770	0.780	0.780	42,000
2026-01-20	0.780	0.780	0.780	0.780	0.780	26,000
2026-01-19	0.790	0.800	0.760	0.760	0.760	277,200
2026-01-16	0.810	0.810	0.730	0.800	0.800	458,000
2026-01-15	0.820	0.850	0.810	0.810	0.810	70,000
2026-01-14	0.840	0.840	0.820	0.820	0.820	184,000
2026-01-13	0.800	0.820	0.800	0.810	0.810	158,000
2026-01-12	0.800	0.820	0.800	0.800	0.800	492,000
2026-01-09	0.790	0.800	0.770	0.800	0.800	245,760
2026-01-08	0.800	0.820	0.800	0.800	0.800	126,000
2026-01-07	0.780	0.820	0.780	0.790	0.790	628,400
2026-01-06	0.790	0.800	0.780	0.790	0.790	212,000
2026-01-05	0.810	0.810	0.790	0.800	0.800	362,000
2026-01-02	0.830	0.830	0.800	0.810	0.810	238,640
2025-12-31	0.830	0.830	0.820	0.820	0.820	60,000
2025-12-30	0.840	0.840	0.840	0.840	0.840	0
2025-12-29	0.850	0.860	0.840	0.840	0.840	213,600
2025-12-24	0.820	0.850	0.820	0.840	0.840	37,957
2025-12-23	0.830	0.840	0.830	0.840	0.840	112,000
2025-12-22	0.850	0.860	0.840	0.860	0.860	64,000
2025-12-19	0.880	0.900	0.840	0.900	0.900	250,000
2025-12-18	0.900	0.900	0.880	0.880	0.880	26,000
2025-12-17	0.880	0.880	0.880	0.880	0.880	0
2025-12-16	0.880	0.880	0.880	0.880	0.880	0
2025-12-15	0.890	0.890	0.840	0.880	0.880	384,000
2025-12-12	0.890	0.890	0.880	0.890	0.890	147,000
2025-12-11	0.900	0.900	0.880	0.880	0.880	436,000
2025-12-10	0.920	0.920	0.890	0.920	0.920	552,000
2025-12-09	0.930	0.930	0.800	0.920	0.920	272,000
2025-12-08	0.910	0.940	0.910	0.920	0.920	134,000
2025-12-05	0.920	0.950	0.910	0.950	0.950	828,000
2025-12-04	0.910	0.910	0.900	0.900	0.900	736,000
2025-12-03	0.830	0.910	0.830	0.910	0.910	222,000
2025-12-02	0.840	0.880	0.830	0.870	0.870	456,000
2025-12-01	0.900	0.900	0.790	0.840	0.840	200,000
2025-11-28	0.940	0.940	0.930	0.930	0.930	239,300
2025-11-27	0.930	0.950	0.930	0.940	0.940	424,000
2025-11-26	0.920	0.940	0.920	0.940	0.940	92,000
2025-11-25	0.900	0.930	0.900	0.930	0.930	529,200
2025-11-24	0.910	0.920	0.870	0.890	0.890	688,000
2025-11-21	0.860	0.900	0.810	0.900	0.900	886,000
2025-11-20	0.850	0.890	0.850	0.890	0.890	1,029,000
2025-11-19	0.890	0.890	0.870	0.890	0.890	618,000
2025-11-18	0.880	0.890	0.870	0.890	0.890	912,000
2025-11-17	0.860	0.870	0.860	0.870	0.870	476,000
2025-11-14	0.840	0.860	0.830	0.840	0.840	798,000
2025-11-13	0.810	0.870	0.800	0.870	0.870	592,000
2025-11-12	0.820	0.830	0.780	0.830	0.830	190,000
2025-11-11	0.820	0.820	0.810	0.810	0.810	76,000
2025-11-10	0.770	0.820	0.770	0.820	0.820	164,000
2025-11-07	0.770	0.800	0.740	0.800	0.800	244,000
2025-11-06	0.800	0.800	0.760	0.770	0.770	84,000
2025-11-05	0.760	0.780	0.760	0.780	0.780	501,112
2025-11-04	0.780	0.790	0.760	0.760	0.760	280,000
2025-11-03	0.790	0.790	0.780	0.780	0.780	338,000

← NewerPage 4 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.