Fountain Set (Holdings) Limited 0420
HKEX · Hong Kong SAR China · Process Industries
HKD 0.62000.00 (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 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.61 | 100.00K |
| 2026-09-30 | HKD 0.62 | +0.81% | HKD 0.62 | HKD 0.63 | HKD 0.61 | 1.25M |
| 2026-09-29 | HKD 0.62 | -0.81% | HKD 0.62 | HKD 0.63 | HKD 0.62 | 350.00K |
| 2026-09-28 | HKD 0.62 | -0.80% | HKD 0.62 | HKD 0.63 | HKD 0.62 |
| 974.00K |
| 2026-09-25 | HKD 0.63 | -2.34% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 228.00K |
| 2026-09-24 | HKD 0.64 | +0.79% | HKD 0.63 | HKD 0.64 | HKD 0.63 | 68.00K |
| 2026-09-23 | HKD 0.63 | +0.79% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 1.22M |
| 2026-09-22 | HKD 0.63 | +0.80% | HKD 0.63 | HKD 0.63 | HKD 0.63 | 126.00K |
| 2026-09-21 | HKD 0.63 | -2.34% | HKD 0.63 | HKD 0.64 | HKD 0.62 | 778.00K |
| 2026-09-18 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.63 | 250.00K |
| 2026-09-17 | HKD 0.64 | -0.78% | HKD 0.64 | HKD 0.64 | HKD 0.63 | 872.00K |
| 2026-09-16 | HKD 0.64 | 0.00% | HKD 0.63 | HKD 0.64 | HKD 0.63 | 1.03M |
| 2026-09-15 | HKD 0.64 | -0.77% | HKD 0.64 | HKD 0.65 | HKD 0.63 | 1.04M |
| 2026-09-14 | HKD 0.65 | -0.76% | HKD 0.64 | HKD 0.65 | HKD 0.64 | 902.00K |
| 2026-09-11 | HKD 0.65 | -1.50% | HKD 0.65 | HKD 0.66 | HKD 0.64 | 2.71M |
| 2026-09-10 | HKD 0.67 | +1.53% | HKD 0.65 | HKD 0.67 | HKD 0.65 | 1.19M |
| 2026-09-09 | HKD 0.65 | -1.50% | HKD 0.66 | HKD 0.67 | HKD 0.65 | 648.00K |
| 2026-09-08 | HKD 0.67 | +0.76% | HKD 0.67 | HKD 0.67 | HKD 0.66 | 178.00K |
| 2026-09-07 | HKD 0.66 | -0.75% | HKD 0.66 | HKD 0.67 | HKD 0.66 | 50.00K |
| 2026-09-04 | HKD 0.67 | +0.76% | HKD 0.66 | HKD 0.67 | HKD 0.65 | 1.58M |
| 2026-09-03 | HKD 0.66 | -1.49% | HKD 0.66 | HKD 0.66 | HKD 0.65 | 770.00K |
| 2026-09-02 | HKD 0.67 | +0.75% | HKD 0.66 | HKD 0.68 | HKD 0.65 | 1.85M |
| 2026-09-01 | HKD 0.67 | +0.76% | HKD 0.65 | HKD 0.67 | HKD 0.65 | 460.00K |
| 2026-08-31 | HKD 0.66 | +0.76% | HKD 0.65 | HKD 0.67 | HKD 0.64 | 3.94M |
| 2026-08-28 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.66 | HKD 0.64 | 5.07M |
| 2026-08-27 | HKD 0.65 | -5.76% | HKD 0.68 | HKD 0.69 | HKD 0.65 | 4.95M |
| 2026-08-26 | HKD 0.69 | -0.71% | HKD 0.68 | HKD 0.69 | HKD 0.64 | 1.03M |
| 2026-08-25 | HKD 0.70 | +1.45% | HKD 0.69 | HKD 0.70 | HKD 0.69 | 210.00K |
| 2026-08-24 | HKD 0.69 | -2.13% | HKD 0.69 | HKD 0.70 | HKD 0.67 | 532.00K |
| 2026-08-21 | HKD 0.70 | -4.08% | HKD 0.73 | HKD 0.73 | HKD 0.69 | 1.56M |
| 2026-08-20 | HKD 0.74 | 0.00% | HKD 0.74 | HKD 0.74 | HKD 0.72 | 138.00K |
| 2026-08-19 | HKD 0.74 | +1.38% | HKD 0.73 | HKD 0.74 | HKD 0.73 | 150.00K |
| 2026-08-18 | HKD 0.73 | -1.36% | HKD 0.74 | HKD 0.74 | HKD 0.73 | 50.00K |
| 2026-08-17 | HKD 0.74 | +3.52% | HKD 0.71 | HKD 0.74 | HKD 0.71 | 374.00K |
| 2026-08-14 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 0 |
| 2026-08-13 | HKD 0.71 | -0.70% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 182.00K |
| 2026-08-12 | HKD 0.71 | -0.69% | HKD 0.72 | HKD 0.72 | HKD 0.71 | 320.00K |
| 2026-08-11 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.72 | 78.00K |
| 2026-08-10 | HKD 0.72 | 0.00% | HKD 0.73 | HKD 0.72 | HKD 0.72 | 204.00K |
| 2026-08-07 | HKD 0.72 | -2.70% | HKD 0.73 | HKD 0.73 | HKD 0.72 | 344.00K |
| 2026-08-06 | HKD 0.74 | +0.68% | HKD 0.72 | HKD 0.74 | HKD 0.72 | 826.00K |
| 2026-08-05 | HKD 0.74 | +18.55% | HKD 0.71 | HKD 0.76 | HKD 0.71 | 2.87M |
| 2026-08-04 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 0 |
| 2026-08-03 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.60 | 86.00K |
| 2026-07-31 | HKD 0.62 | 0.00% | HKD 0.61 | HKD 0.62 | HKD 0.59 | 112.00K |
| 2026-07-30 | HKD 0.62 | +1.64% | HKD 0.61 | HKD 0.62 | HKD 0.60 | 164.00K |
| 2026-07-29 | HKD 0.61 | -1.61% | HKD 0.61 | HKD 0.61 | HKD 0.60 | 14.00K |
| 2026-07-28 | HKD 0.62 | 0.00% | HKD 0.61 | HKD 0.62 | HKD 0.60 | 18.00K |
| 2026-07-27 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 0 |
| 2026-07-24 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 0 |
| 2026-07-23 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 0 |
| 2026-07-22 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 0 |
| 2026-07-21 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 48.00K |
| 2026-07-20 | HKD 0.62 | 0.00% | HKD 0.62 | HKD 0.62 | HKD 0.62 | 100.00K |
| 2026-07-17 | HKD 0.62 | -3.12% | HKD 0.63 | HKD 0.64 | HKD 0.60 | 888.00K |
| 2026-07-16 | HKD 0.64 | -1.54% | HKD 0.65 | HKD 0.65 | HKD 0.63 | 254.00K |
| 2026-07-15 | HKD 0.65 | -1.52% | HKD 0.65 | HKD 0.66 | HKD 0.64 | 302.00K |
| 2026-07-14 | HKD 0.66 | 0.00% | HKD 0.66 | HKD 0.66 | HKD 0.66 | 0 |
| 2026-07-13 | HKD 0.66 | 0.00% | HKD 0.66 | HKD 0.66 | HKD 0.66 | 0 |
| 2026-07-10 | HKD 0.66 | 0.00% | HKD 0.66 | HKD 0.66 | HKD 0.66 | 0 |
| 2026-07-09 | HKD 0.66 | +1.54% | HKD 0.65 | HKD 0.66 | HKD 0.65 | 26.00K |
| 2026-07-08 | HKD 0.65 | -1.52% | HKD 0.66 | HKD 0.66 | HKD 0.65 | 22.00K |
| 2026-07-07 | HKD 0.66 | 0.00% | HKD 0.66 | HKD 0.66 | HKD 0.64 | 24.00K |
| 2026-07-06 | HKD 0.66 | 0.00% | HKD 0.66 | HKD 0.66 | HKD 0.66 | 0 |
| 2026-07-03 | HKD 0.66 | 0.00% | HKD 0.65 | HKD 0.66 | HKD 0.64 | 32.00K |
| 2026-07-02 | HKD 0.66 | -1.49% | HKD 0.66 | HKD 0.66 | HKD 0.65 | 152.00K |
| 2026-06-30 | HKD 0.67 | +3.08% | HKD 0.67 | HKD 0.67 | HKD 0.67 | 0 |
| 2026-06-29 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.66 | HKD 0.64 | 82.00K |
| 2026-06-26 | HKD 0.65 | -1.52% | HKD 0.65 | HKD 0.65 | HKD 0.64 | 210.00K |
| 2026-06-25 | HKD 0.66 | 0.00% | HKD 0.66 | HKD 0.66 | HKD 0.66 | 0 |
| 2026-06-24 | HKD 0.66 | -1.49% | HKD 0.65 | HKD 0.66 | HKD 0.65 | 154.00K |
| 2026-06-23 | HKD 0.67 | 0.00% | HKD 0.66 | HKD 0.67 | HKD 0.64 | 508.00K |
| 2026-06-22 | HKD 0.67 | 0.00% | HKD 0.66 | HKD 0.67 | HKD 0.64 | 322.00K |
| 2026-06-18 | HKD 0.67 | -1.47% | HKD 0.68 | HKD 0.69 | HKD 0.64 | 586.00K |
| 2026-06-17 | HKD 0.68 | +3.03% | HKD 0.66 | HKD 0.68 | HKD 0.65 | 116.00K |
| 2026-06-16 | HKD 0.66 | 0.00% | HKD 0.66 | HKD 0.67 | HKD 0.64 | 116.00K |
| 2026-06-15 | HKD 0.66 | -1.49% | HKD 0.67 | HKD 0.68 | HKD 0.64 | 618.00K |
| 2026-06-12 | HKD 0.67 | 0.00% | HKD 0.66 | HKD 0.67 | HKD 0.64 | 192.00K |
| 2026-06-11 | HKD 0.67 | -5.63% | HKD 0.68 | HKD 0.68 | HKD 0.65 | 450.00K |
| 2026-06-10 | HKD 0.71 | 0.00% | HKD 0.70 | HKD 0.72 | HKD 0.69 | 200.00K |
| 2026-06-09 | HKD 0.71 | -1.39% | HKD 0.72 | HKD 0.73 | HKD 0.69 | 406.00K |
| 2026-06-08 | HKD 0.72 | +1.41% | HKD 0.70 | HKD 0.72 | HKD 0.68 | 446.00K |
| 2026-06-05 | HKD 0.71 | 0.00% | HKD 0.69 | HKD 0.71 | HKD 0.69 | 104.00K |
| 2026-06-04 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 0 |
| 2026-06-03 | HKD 0.71 | 0.00% | HKD 0.70 | HKD 0.71 | HKD 0.69 | 32.00K |
| 2026-06-02 | HKD 0.71 | -1.39% | HKD 0.70 | HKD 0.71 | HKD 0.69 | 372.00K |
| 2026-06-01 | HKD 0.72 | 0.00% | HKD 0.72 | HKD 0.72 | HKD 0.71 | 12.00K |
| 2026-05-29 | HKD 0.72 | -1.37% | HKD 0.73 | HKD 0.73 | HKD 0.71 | 1.28M |
| 2026-05-28 | HKD 0.73 | 0.00% | HKD 0.71 | HKD 0.73 | HKD 0.71 | 96.00K |
| 2026-05-27 | HKD 0.73 | 0.00% | HKD 0.72 | HKD 0.73 | HKD 0.71 | 612.00K |