Founder Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.970	1.090	0.970	1.070	1.070	790,000
2025-02-04	1.110	1.110	1.060	1.090	1.090	566,000
2025-02-03	1.140	1.150	1.110	1.130	1.130	141,680
2025-01-28	1.150	1.150	1.140	1.150	1.150	2,778,000
2025-01-27	1.160	1.160	1.130	1.150	1.150	1,188,000
2025-01-24	1.150	1.150	1.140	1.150	1.150	1,270,498
2025-01-23	1.150	1.150	1.140	1.150	1.150	1,672,000
2025-01-22	1.150	1.160	1.140	1.160	1.160	758,000
2025-01-21	1.150	1.160	1.140	1.150	1.150	2,212,000
2025-01-20	1.180	1.180	1.100	1.140	1.140	5,848,000
2025-01-17	1.160	1.170	1.140	1.150	1.150	2,860,000
2025-01-16	1.220	1.280	1.140	1.160	1.160	2,716,000
2025-01-15	1.160	1.200	1.150	1.190	1.190	2,966,000
2025-01-14	1.040	1.190	1.040	1.190	1.190	8,826,000
2025-01-13	1.090	1.140	1.050	1.060	1.060	1,246,000
2025-01-10	1.080	1.160	1.080	1.120	1.120	9,536,000
2025-01-09	1.050	1.100	1.050	1.080	1.080	3,066,000
2025-01-08	1.050	1.050	1.040	1.050	1.050	2,771,000
2025-01-07	1.050	1.050	1.040	1.050	1.050	2,718,000
2025-01-06	1.040	1.060	1.040	1.060	1.060	1,342,000
2025-01-03	1.050	1.060	1.040	1.060	1.060	3,558,000
2025-01-02	0.990	1.070	0.990	1.050	1.050	20,085,600
2024-12-31	1.000	1.010	0.970	1.010	1.010	2,614,000
2024-12-30	1.010	1.010	0.980	1.000	1.000	3,284,000
2024-12-27	1.000	1.010	0.980	1.010	1.010	9,810,000
2024-12-24	0.890	1.050	0.890	1.000	1.000	22,034,000
2024-12-23	0.880	0.900	0.880	0.890	0.890	1,110,000
2024-12-20	0.850	0.890	0.850	0.890	0.890	1,714,000
2024-12-19	0.850	0.870	0.850	0.870	0.870	2,166,000
2024-12-18	0.850	0.850	0.840	0.850	0.850	928,000
2024-12-17	0.840	0.850	0.830	0.850	0.850	1,664,100
2024-12-16	0.760	0.840	0.750	0.830	0.830	1,564,000
2024-12-13	0.750	0.760	0.740	0.760	0.760	954,000
2024-12-12	0.760	0.760	0.730	0.730	0.730	1,884,000
2024-12-11	0.740	0.760	0.740	0.740	0.740	742,000
2024-12-10	0.750	0.750	0.730	0.740	0.740	540,000
2024-12-09	0.750	0.760	0.730	0.740	0.740	422,000
2024-12-06	0.740	0.770	0.740	0.770	0.770	264,000
2024-12-05	0.780	0.780	0.750	0.760	0.760	678,000
2024-12-04	0.780	0.800	0.770	0.780	0.780	978,000
2024-12-03	0.820	0.840	0.820	0.820	0.820	218,000
2024-12-02	0.880	0.880	0.830	0.850	0.850	140,000
2024-11-29	0.830	0.860	0.820	0.860	0.860	372,000
2024-11-28	0.830	0.840	0.830	0.830	0.830	74,000
2024-11-27	0.830	0.850	0.830	0.840	0.840	368,000
2024-11-26	0.860	0.860	0.840	0.840	0.840	126,000
2024-11-25	0.870	0.870	0.850	0.850	0.850	218,000
2024-11-22	0.860	0.860	0.840	0.860	0.860	1,166,000
2024-11-21	0.850	0.870	0.850	0.860	0.860	492,400
2024-11-20	0.850	0.860	0.850	0.860	0.860	84,000
2024-11-19	0.850	0.870	0.850	0.870	0.870	524,000
2024-11-18	0.860	0.870	0.860	0.870	0.870	132,000
2024-11-15	0.880	0.890	0.870	0.870	0.870	386,000
2024-11-14	0.880	0.890	0.870	0.880	0.880	986,000
2024-11-13	0.870	0.870	0.860	0.870	0.870	768,000
2024-11-12	0.850	0.900	0.850	0.870	0.870	2,553,600
2024-11-11	0.840	0.850	0.830	0.850	0.850	1,256,000
2024-11-08	0.900	0.900	0.850	0.860	0.860	1,364,000
2024-11-07	0.880	0.890	0.850	0.870	0.870	2,221,600
2024-11-06	0.900	0.900	0.840	0.860	0.860	1,378,800

← NewerPage 8 of 21 · 1,208 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.