Founder Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 0.970 | 0.970 | 0.960 | 0.970 | 0.970 | 556,000 |
| 2025-08-04 | 0.960 | 0.970 | 0.960 | 0.970 | 0.970 | 168,000 |
| 2025-08-01 | 0.970 | 0.970 | 0.960 | 0.960 | 0.960 | 96,000 |
| 2025-07-31 | 0.970 | 0.970 | 0.960 | 0.970 | 0.970 | 563,600 |
| 2025-07-30 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 102,000 |
| 2025-07-29 | 0.990 | 0.990 | 0.980 | 0.980 | 0.980 | 228,000 |
| 2025-07-28 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 238,000 |
| 2025-07-25 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 306,000 |
| 2025-07-24 | 0.980 | 1.000 | 0.970 | 0.990 | 0.990 | 502,000 |
| 2025-07-23 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 50,000 |
| 2025-07-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 198,000 |
| 2025-07-21 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 154,000 |
| 2025-07-18 | 0.970 | 1.000 | 0.970 | 0.980 | 0.980 | 758,000 |
| 2025-07-17 | 0.980 | 1.000 | 0.960 | 1.000 | 1.000 | 1,714,000 |
| 2025-07-16 | 1.020 | 1.040 | 0.980 | 1.000 | 1.000 | 918,400 |
| 2025-07-15 | 1.000 | 1.030 | 1.000 | 1.010 | 1.010 | 150,000 |
| 2025-07-14 | 0.990 | 1.030 | 0.980 | 1.020 | 1.020 | 278,000 |
| 2025-07-11 | 1.010 | 1.040 | 1.010 | 1.030 | 1.030 | 318,000 |
| 2025-07-10 | 1.030 | 1.070 | 0.990 | 1.010 | 1.010 | 1,132,000 |
| 2025-07-09 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,796,000 |
| 2025-07-08 | 1.120 | 1.120 | 1.050 | 1.080 | 1.080 | 1,796,000 |
| 2025-07-07 | 1.120 | 1.150 | 1.110 | 1.120 | 1.120 | 10,888,000 |
| 2025-07-04 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 94,000 |
| 2025-07-03 | 1.150 | 1.160 | 1.110 | 1.140 | 1.140 | 2,474,000 |
| 2025-07-02 | 1.150 | 1.160 | 1.140 | 1.150 | 1.150 | 5,912,000 |
| 2025-06-30 | 1.110 | 1.140 | 1.090 | 1.140 | 1.140 | 3,054,000 |
| 2025-06-27 | 1.130 | 1.140 | 1.100 | 1.110 | 1.110 | 2,208,000 |
| 2025-06-26 | 1.080 | 1.110 | 1.080 | 1.110 | 1.110 | 124,000 |
| 2025-06-25 | 1.060 | 1.080 | 1.030 | 1.080 | 1.080 | 784,000 |
| 2025-06-24 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 274,000 |
| 2025-06-23 | 1.100 | 1.120 | 1.070 | 1.080 | 1.080 | 966,000 |
| 2025-06-20 | 1.110 | 1.130 | 1.070 | 1.130 | 1.130 | 1,546,000 |
| 2025-06-19 | 1.100 | 1.110 | 1.080 | 1.110 | 1.110 | 1,334,000 |
| 2025-06-18 | 1.090 | 1.100 | 1.080 | 1.100 | 1.100 | 1,356,000 |
| 2025-06-17 | 1.070 | 1.090 | 1.020 | 1.090 | 1.090 | 3,628,000 |
| 2025-06-16 | 1.040 | 1.090 | 1.040 | 1.070 | 1.070 | 494,000 |
| 2025-06-13 | 1.010 | 1.050 | 1.000 | 1.040 | 1.040 | 290,000 |
| 2025-06-12 | 1.050 | 1.150 | 0.970 | 1.020 | 1.020 | 4,972,000 |
| 2025-06-11 | 1.020 | 1.020 | 0.970 | 1.020 | 1.020 | 344,000 |
| 2025-06-10 | 1.020 | 1.050 | 1.010 | 1.020 | 1.020 | 2,168,000 |
| 2025-06-09 | 0.990 | 1.020 | 0.980 | 1.020 | 1.020 | 1,082,000 |
| 2025-06-06 | 0.960 | 0.990 | 0.940 | 0.990 | 0.990 | 802,000 |
| 2025-06-05 | 0.940 | 0.960 | 0.940 | 0.960 | 0.960 | 200,000 |
| 2025-06-04 | 0.940 | 1.020 | 0.930 | 0.960 | 0.960 | 880,000 |
| 2025-06-03 | 0.950 | 0.960 | 0.910 | 0.940 | 0.940 | 714,000 |
| 2025-06-02 | 0.930 | 0.940 | 0.900 | 0.920 | 0.920 | 154,000 |
| 2025-05-30 | 0.950 | 0.960 | 0.930 | 0.950 | 0.950 | 326,000 |
| 2025-05-29 | 0.920 | 0.950 | 0.920 | 0.950 | 0.950 | 92,000 |
| 2025-05-28 | 0.950 | 0.970 | 0.940 | 0.970 | 0.970 | 372,000 |
| 2025-05-27 | 0.950 | 0.970 | 0.930 | 0.970 | 0.970 | 478,000 |
| 2025-05-26 | 0.930 | 0.950 | 0.930 | 0.950 | 0.950 | 504,000 |
| 2025-05-23 | 0.930 | 0.930 | 0.920 | 0.920 | 0.920 | 130,000 |
| 2025-05-22 | 0.920 | 0.960 | 0.910 | 0.920 | 0.920 | 834,000 |
| 2025-05-21 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 142,000 |
| 2025-05-20 | 0.920 | 0.930 | 0.900 | 0.920 | 0.920 | 131,800 |
| 2025-05-19 | 0.920 | 0.920 | 0.890 | 0.920 | 0.920 | 170,000 |
| 2025-05-16 | 0.930 | 0.930 | 0.910 | 0.920 | 0.920 | 186,000 |
| 2025-05-15 | 0.950 | 0.970 | 0.920 | 0.940 | 0.940 | 180,000 |
| 2025-05-14 | 0.990 | 1.000 | 0.950 | 0.970 | 0.970 | 590,000 |
| 2025-05-13 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 1,366,000 |
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.