Founder Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.780	0.790	0.760	0.790	0.790	448,000
2025-10-30	0.780	0.790	0.760	0.790	0.790	1,104,000
2025-10-28	0.760	0.770	0.740	0.760	0.760	590,000
2025-10-27	0.750	0.760	0.740	0.760	0.760	250,000
2025-10-24	0.750	0.760	0.740	0.760	0.760	308,000
2025-10-23	0.760	0.770	0.750	0.760	0.760	274,000
2025-10-22	0.740	0.760	0.740	0.760	0.760	504,000
2025-10-21	0.740	0.780	0.730	0.780	0.780	258,000
2025-10-20	0.730	0.730	0.710	0.730	0.730	340,400
2025-10-17	0.700	0.780	0.700	0.720	0.720	718,000
2025-10-16	0.690	0.730	0.690	0.730	0.730	414,000
2025-10-15	0.670	0.700	0.660	0.670	0.670	548,000
2025-10-14	0.700	0.720	0.660	0.690	0.690	676,000
2025-10-13	0.690	0.720	0.690	0.720	0.720	68,000
2025-10-10	0.690	0.710	0.660	0.690	0.690	264,000
2025-10-09	0.730	0.730	0.700	0.710	0.710	586,000
2025-10-08	0.710	0.720	0.710	0.720	0.720	72,000
2025-10-06	0.740	0.740	0.730	0.730	0.730	14,000
2025-10-03	0.770	0.770	0.740	0.750	0.750	224,000
2025-10-02	0.740	0.780	0.710	0.780	0.780	210,000
2025-09-30	0.720	0.740	0.710	0.740	0.740	264,000
2025-09-29	0.720	0.740	0.680	0.720	0.720	720,000
2025-09-26	0.700	0.720	0.660	0.710	0.710	276,000
2025-09-25	0.720	0.740	0.710	0.720	0.720	418,000
2025-09-24	0.790	0.790	0.750	0.750	0.750	722,000
2025-09-23	0.780	0.780	0.770	0.770	0.770	376,000
2025-09-22	0.780	0.800	0.770	0.800	0.800	1,478,000
2025-09-19	0.800	0.800	0.780	0.790	0.790	1,335,000
2025-09-18	0.790	0.820	0.780	0.800	0.800	760,400
2025-09-17	0.810	0.840	0.810	0.810	0.810	238,000
2025-09-16	0.790	0.800	0.790	0.790	0.790	100,000
2025-09-15	0.800	0.810	0.790	0.800	0.800	276,000
2025-09-12	0.790	0.790	0.760	0.790	0.790	290,000
2025-09-11	0.810	0.810	0.800	0.800	0.800	24,000
2025-09-10	0.810	0.810	0.800	0.810	0.810	588,000
2025-09-09	0.800	0.820	0.800	0.820	0.820	704,000
2025-09-08	0.810	0.810	0.800	0.800	0.800	46,000
2025-09-05	0.800	0.830	0.800	0.800	0.800	326,000
2025-09-04	0.840	0.840	0.760	0.790	0.790	616,000
2025-09-03	0.870	0.870	0.810	0.830	0.830	126,000
2025-09-02	0.830	0.830	0.830	0.830	0.830	98,000
2025-09-01	0.870	0.900	0.820	0.830	0.830	656,000
2025-08-29	0.880	0.890	0.840	0.850	0.850	232,000
2025-08-28	0.850	0.860	0.830	0.830	0.830	550,000
2025-08-27	0.980	0.980	0.830	0.840	0.840	1,058,000
2025-08-26	0.850	0.860	0.840	0.840	0.840	200,000
2025-08-25	0.800	0.890	0.790	0.820	0.820	714,000
2025-08-22	0.790	0.820	0.780	0.790	0.790	706,510
2025-08-21	0.840	0.840	0.760	0.770	0.770	112,000
2025-08-20	0.790	0.810	0.780	0.790	0.790	498,000
2025-08-19	0.870	0.870	0.820	0.820	0.820	356,000
2025-08-18	0.900	0.900	0.870	0.870	0.870	956,800
2025-08-15	0.920	0.920	0.900	0.910	0.910	328,000
2025-08-14	0.930	0.930	0.920	0.920	0.920	340,000
2025-08-13	0.930	0.930	0.920	0.930	0.930	280,000
2025-08-12	0.940	0.940	0.930	0.930	0.930	46,000
2025-08-11	0.950	0.960	0.940	0.940	0.940	262,000
2025-08-08	0.950	0.950	0.950	0.950	0.950	22,000
2025-08-07	0.940	0.950	0.940	0.950	0.950	406,000
2025-08-06	0.960	0.960	0.950	0.950	0.950	466,000

← NewerPage 5 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.