Founder Holdings Limited 0418
HKEX · Hong Kong SAR China · Technology Services
HKD 0.68500.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-09-30 | HKD 0.69 | -6.16% | HKD 0.68 | HKD 0.69 | HKD 0.68 | 18.00K |
| 2026-09-29 | HKD 0.73 | +5.04% | HKD 0.69 | HKD 0.73 | HKD 0.64 | 1.71M |
| 2026-09-28 | HKD 0.69 | -7.33% | HKD 0.71 | HKD 0.71 | HKD 0.69 | 314.00K |
| 2026-09-25 | HKD 0.75 | +5.63% | HKD 0.67 | HKD 0.75 | HKD 0.67 | 98.00K |
| 2026-09-24 | HKD 0.71 | -2.74% | HKD 0.73 | HKD 0.73 | HKD 0.65 | 456.00K |
| 2026-09-23 | HKD 0.73 | +2.82% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 0 |
| 2026-09-22 | HKD 0.71 | +1.43% | HKD 0.70 | HKD 0.71 | HKD 0.70 | 520.00K |
| 2026-09-21 | HKD 0.70 | -1.41% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-09-18 | HKD 0.71 | +5.97% | HKD 0.65 | HKD 0.71 | HKD 0.64 | 468.00K |
| 2026-09-17 | HKD 0.67 | +3.08% | HKD 0.65 | HKD 0.67 | HKD 0.58 | 68.00K |
| 2026-09-16 | HKD 0.65 | +0.78% | HKD 0.67 | HKD 0.67 | HKD 0.65 | 4.00K |
| 2026-09-15 | HKD 0.64 | +2.38% | HKD 0.63 | HKD 0.64 | HKD 0.62 | 42.00K |
| 2026-09-14 | HKD 0.63 | +0.80% | HKD 0.62 | HKD 0.63 | HKD 0.60 | 130.00K |
| 2026-09-11 | HKD 0.63 | +4.17% | HKD 0.60 | HKD 0.63 | HKD 0.57 | 356.00K |
| 2026-09-10 | HKD 0.60 | -3.23% | HKD 0.61 | HKD 0.61 | HKD 0.60 | 98.00K |
| 2026-09-09 | HKD 0.62 | 0.00% | HKD 0.61 | HKD 0.64 | HKD 0.59 | 256.00K |
| 2026-09-08 | HKD 0.62 | +3.33% | HKD 0.57 | HKD 0.62 | HKD 0.57 | 99.75K |
| 2026-09-07 | HKD 0.60 | +1.69% | HKD 0.59 | HKD 0.60 | HKD 0.59 | 44.00K |
| 2026-09-04 | HKD 0.59 | -3.28% | HKD 0.60 | HKD 0.60 | HKD 0.58 | 266.00K |
| 2026-09-03 | HKD 0.61 | +9.91% | HKD 0.53 | HKD 0.62 | HKD 0.53 | 296.00K |
| 2026-09-02 | HKD 0.56 | -5.93% | HKD 0.56 | HKD 0.56 | HKD 0.50 | 294.00K |
| 2026-09-01 | HKD 0.59 | 0.00% | HKD 0.57 | HKD 0.59 | HKD 0.57 | 24.00K |
| 2026-08-31 | HKD 0.59 | +0.85% | HKD 0.59 | HKD 0.59 | HKD 0.58 | 62.00K |
| 2026-08-28 | HKD 0.58 | -7.87% | HKD 0.62 | HKD 0.62 | HKD 0.56 | 224.00K |
| 2026-08-27 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-08-26 | HKD 0.63 | 0.00% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-08-25 | HKD 0.63 | -1.55% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 0 |
| 2026-08-24 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 0 |
| 2026-08-21 | HKD 0.64 | +0.78% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 60.00K |
| 2026-08-20 | HKD 0.64 | -0.78% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 20.00K |
| 2026-08-19 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 0 |
| 2026-08-18 | HKD 0.64 | 0.00% | HKD 0.66 | HKD 0.66 | HKD 0.64 | 6.00K |
| 2026-08-17 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 26.00K |
| 2026-08-14 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 0 |
| 2026-08-13 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 0 |
| 2026-08-12 | HKD 0.64 | -0.77% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 8.00K |
| 2026-08-11 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-08-10 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-08-07 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.65 | 0 |
| 2026-08-06 | HKD 0.65 | -1.52% | HKD 0.64 | HKD 0.66 | HKD 0.64 | 174.00K |
| 2026-08-05 | HKD 0.66 | +2.33% | HKD 0.64 | HKD 0.66 | HKD 0.62 | 287.50K |
| 2026-08-04 | HKD 0.64 | +0.78% | HKD 0.68 | HKD 0.68 | HKD 0.64 | 14.00K |
| 2026-08-03 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 0 |
| 2026-07-31 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.66 | HKD 0.64 | 122.00K |
| 2026-07-30 | HKD 0.64 | -7.25% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 8.00K |
| 2026-07-29 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-07-28 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-07-27 | HKD 0.69 | +1.47% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-07-24 | HKD 0.68 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.68 | 62.00K |
| 2026-07-23 | HKD 0.68 | -1.45% | HKD 0.67 | HKD 0.69 | HKD 0.67 | 206.00K |
| 2026-07-22 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-07-21 | HKD 0.69 | +7.81% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 48.00K |
| 2026-07-20 | HKD 0.64 | -9.86% | HKD 0.72 | HKD 0.72 | HKD 0.64 | 130.00K |
| 2026-07-17 | HKD 0.71 | +1.43% | HKD 0.73 | HKD 0.73 | HKD 0.70 | 102.00K |
| 2026-07-16 | HKD 0.70 | +1.45% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 202.00K |
| 2026-07-15 | HKD 0.69 | 0.00% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 140.00K |
| 2026-07-14 | HKD 0.69 | -1.43% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-07-13 | HKD 0.70 | -1.41% | HKD 0.71 | HKD 0.71 | HKD 0.68 | 32.00K |
| 2026-07-10 | HKD 0.71 | +2.90% | HKD 0.71 | HKD 0.71 | HKD 0.67 | 54.00K |
| 2026-07-09 | HKD 0.69 | +2.99% | HKD 0.72 | HKD 0.72 | HKD 0.67 | 38.00K |
| 2026-07-08 | HKD 0.67 | +1.52% | HKD 0.66 | HKD 0.66 | HKD 0.66 | 4.00K |
| 2026-07-07 | HKD 0.66 | -5.71% | HKD 0.69 | HKD 0.69 | HKD 0.63 | 66.00K |
| 2026-07-06 | HKD 0.70 | 0.00% | HKD 0.70 | HKD 0.70 | HKD 0.70 | 0 |
| 2026-07-03 | HKD 0.70 | 0.00% | HKD 0.67 | HKD 0.70 | HKD 0.67 | 24.00K |
| 2026-07-02 | HKD 0.70 | +4.48% | HKD 0.67 | HKD 0.70 | HKD 0.67 | 38.00K |
| 2026-06-30 | HKD 0.67 | +8.06% | HKD 0.60 | HKD 0.62 | HKD 0.60 | 10.00K |
| 2026-06-29 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.61 | 10.00K |
| 2026-06-26 | HKD 0.62 | -3.12% | HKD 0.61 | HKD 0.62 | HKD 0.61 | 76.00K |
| 2026-06-25 | HKD 0.64 | -1.54% | HKD 0.64 | HKD 0.64 | HKD 0.64 | 0 |
| 2026-06-24 | HKD 0.65 | 0.00% | HKD 0.66 | HKD 0.66 | HKD 0.65 | 38.00K |
| 2026-06-23 | HKD 0.65 | -5.80% | HKD 0.69 | HKD 0.69 | HKD 0.59 | 156.00K |
| 2026-06-22 | HKD 0.69 | -1.43% | HKD 0.70 | HKD 0.70 | HKD 0.69 | 96.00K |
| 2026-06-18 | HKD 0.70 | -1.41% | HKD 0.70 | HKD 0.73 | HKD 0.70 | 46.00K |
| 2026-06-17 | HKD 0.71 | -1.39% | HKD 0.71 | HKD 0.74 | HKD 0.71 | 42.00K |
| 2026-06-16 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.71 | 38.40K |
| 2026-06-15 | HKD 0.72 | 0.00% | HKD 0.71 | HKD 0.72 | HKD 0.71 | 18.00K |
| 2026-06-12 | HKD 0.72 | -2.70% | HKD 0.73 | HKD 0.73 | HKD 0.72 | 14.00K |
| 2026-06-11 | HKD 0.74 | +1.37% | HKD 0.74 | HKD 0.74 | HKD 0.71 | 98.00K |
| 2026-06-10 | HKD 0.73 | -1.35% | HKD 0.72 | HKD 0.75 | HKD 0.71 | 188.00K |
| 2026-06-09 | HKD 0.74 | +1.37% | HKD 0.71 | HKD 0.74 | HKD 0.68 | 206.00K |
| 2026-06-08 | HKD 0.73 | +2.82% | HKD 0.73 | HKD 0.73 | HKD 0.71 | 202.00K |
| 2026-06-05 | HKD 0.71 | -4.05% | HKD 0.72 | HKD 0.72 | HKD 0.71 | 30.00K |
| 2026-06-04 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.74 | 0 |
| 2026-06-03 | HKD 0.74 | +7.25% | HKD 0.71 | HKD 0.84 | HKD 0.71 | 170.00K |
| 2026-06-02 | HKD 0.69 | +2.99% | HKD 0.69 | HKD 0.69 | HKD 0.69 | 0 |
| 2026-06-01 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 0 |
| 2026-05-29 | HKD 0.67 | 0.00% | HKD 0.68 | HKD 0.68 | HKD 0.67 | 100.00K |
| 2026-05-28 | HKD 0.67 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.66 | 60.00K |
| 2026-05-27 | HKD 0.67 | -1.47% | HKD 0.68 | HKD 0.68 | HKD 0.66 | 62.00K |