Founder Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.000	1.020	1.000	1.020	1.020	1,406,000
2025-05-09	0.990	1.060	0.970	1.020	1.020	1,930,000
2025-05-08	1.010	1.010	0.970	1.000	1.000	454,000
2025-05-07	0.920	1.020	0.910	1.010	1.010	2,716,000
2025-05-06	0.940	0.940	0.900	0.900	0.900	388,000
2025-05-02	0.910	0.910	0.860	0.880	0.880	50,000
2025-04-30	0.920	0.940	0.910	0.940	0.940	44,000
2025-04-29	0.910	0.930	0.900	0.920	0.920	166,000
2025-04-28	0.900	0.910	0.830	0.910	0.910	106,000
2025-04-25	0.910	0.910	0.910	0.910	0.910	50,000
2025-04-23	0.890	0.910	0.880	0.910	0.910	46,000
2025-04-22	0.940	0.940	0.900	0.920	0.920	32,000
2025-04-17	0.930	0.970	0.930	0.940	0.940	44,000
2025-04-16	0.920	1.000	0.920	0.980	0.980	1,440,002
2025-04-15	0.970	0.970	0.930	0.930	0.930	647,000
2025-04-14	0.990	0.990	0.950	0.970	0.970	182,000
2025-04-11	0.900	1.050	0.900	0.990	0.990	17,442,000
2025-04-10	0.750	0.980	0.740	0.910	0.910	1,768,000
2025-04-09	0.700	0.720	0.690	0.720	0.720	48,000
2025-04-08	0.680	0.710	0.680	0.690	0.690	310,000
2025-04-07	0.750	0.750	0.680	0.680	0.680	702,000
2025-04-03	0.810	0.830	0.780	0.790	0.790	570,000
2025-04-02	0.830	0.830	0.810	0.810	0.810	1,018,000
2025-04-01	0.810	0.810	0.800	0.810	0.810	186,000
2025-03-31	0.810	0.840	0.810	0.840	0.840	86,000
2025-03-28	0.800	0.820	0.800	0.820	0.820	90,000
2025-03-27	0.760	0.830	0.750	0.820	0.820	486,400
2025-03-26	0.780	0.870	0.770	0.800	0.800	712,000
2025-03-21	0.820	0.820	0.760	0.820	0.820	644,000
2025-03-20	0.860	0.860	0.820	0.820	0.820	410,000
2025-03-19	0.870	0.870	0.870	0.870	0.870	32,000
2025-03-18	0.890	0.890	0.860	0.870	0.870	400,000
2025-03-17	0.900	0.900	0.870	0.890	0.890	704,000
2025-03-14	0.850	0.900	0.850	0.890	0.890	713,228
2025-03-13	0.850	0.850	0.840	0.840	0.840	26,000
2025-03-12	0.880	0.880	0.840	0.850	0.850	1,294,000
2025-03-11	0.880	0.900	0.880	0.890	0.890	276,000
2025-03-10	0.890	0.900	0.880	0.880	0.880	552,000
2025-03-07	0.890	0.900	0.880	0.900	0.900	288,000
2025-03-06	0.880	0.900	0.880	0.890	0.890	702,000
2025-03-05	0.900	0.900	0.880	0.900	0.900	174,000
2025-03-04	0.890	0.950	0.880	0.900	0.900	262,000
2025-03-03	0.890	0.930	0.890	0.920	0.920	356,000
2025-02-28	0.920	0.920	0.900	0.900	0.900	490,000
2025-02-27	0.930	0.930	0.910	0.910	0.910	400,000
2025-02-26	0.960	0.960	0.910	0.930	0.930	668,000
2025-02-25	0.950	0.960	0.930	0.940	0.940	118,000
2025-02-24	0.950	0.970	0.940	0.960	0.960	166,000
2025-02-21	0.970	0.980	0.950	0.970	0.970	720,000
2025-02-20	0.960	0.990	0.960	0.970	0.970	524,000
2025-02-19	1.030	1.030	0.980	0.990	0.990	736,000
2025-02-18	1.050	1.070	1.000	1.020	1.020	3,903,440
2025-02-17	0.970	1.060	0.970	1.050	1.050	2,394,000
2025-02-14	0.890	1.050	0.880	1.000	1.000	6,319,785
2025-02-13	0.930	0.930	0.870	0.880	0.880	2,994,000
2025-02-12	0.880	1.090	0.880	0.940	0.940	2,564,000
2025-02-11	0.920	0.930	0.890	0.890	0.890	1,318,000
2025-02-10	0.980	1.010	0.940	0.960	0.960	1,010,000
2025-02-07	1.020	1.050	1.010	1.010	1.010	784,000
2025-02-06	1.070	1.070	1.010	1.020	1.020	824,000

← NewerPage 7 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.