tiprankstipranks
Fountain Set (Holdings) Limited (HK:0420)
:0420
Hong Kong Market
0420
Fountain Set (Holdings) Limited
RESEARCH TOOLSreports
Want to see HK:0420 full AI Analyst Report?

Fountain Set (Holdings) Limited (0420) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 21, 2026
0.71
0.72
0.70
0.71
0.71
-1.39%
66,000
0.29
May 20, 2026
0.72
0.72
0.69
0.72
0.72
0.00%
0
0.00
May 19, 2026
0.71
0.72
0.71
0.72
0.72
-1.37%
160,000
0.70
May 18, 2026
0.71
0.73
0.70
0.73
0.73
0.00%
232,000
1.03
May 15, 2026
0.71
0.73
0.71
0.73
0.73
0.00%
76,000
0.34
May 14, 2026
0.73
0.73
0.71
0.73
0.73
0.00%
22,000
0.10
May 13, 2026
0.71
0.73
0.70
0.73
0.73
0.00%
144,000
0.62
May 12, 2026
0.71
0.74
0.70
0.73
0.73
0.00%
96,000
0.40
May 11, 2026
0.71
0.73
0.70
0.73
0.73
0.00%
116,000
0.49
May 08, 2026
0.71
0.73
0.71
0.73
0.73
0.00%
164,000
0.69
May 07, 2026
0.74
0.74
0.71
0.73
0.73
+1.39%
16,000
0.07
May 06, 2026
0.72
0.72
0.72
0.72
0.72
0.00%
362,000
1.50
May 05, 2026
0.72
0.72
0.70
0.72
0.72
0.00%
0
0.00
May 04, 2026
0.70
0.72
0.69
0.72
0.72
0.00%
90,000
0.36
May 01, 2026
0.72
0.72
0.69
0.72
0.72
0.00%
0
0.00
Apr 30, 2026
0.71
0.72
0.69
0.72
0.72
0.00%
18,000
0.07
Apr 29, 2026
0.71
0.72
0.69
0.72
0.72
0.00%
28,000
0.10
Apr 28, 2026
0.71
0.72
0.69
0.72
0.72
0.00%
38,000
0.13
Apr 27, 2026
0.71
0.72
0.68
0.72
0.72
0.00%
30,000
0.10
Apr 24, 2026
0.70
0.72
0.68
0.72
0.72
+1.41%
96,000
0.32
Apr 23, 2026
0.70
0.71
0.68
0.71
0.71
0.00%
28,000
0.09
Apr 22, 2026
0.71
0.71
0.69
0.71
0.71
0.00%
0
0.00
Apr 21, 2026
0.69
0.71
0.69
0.71
0.71
0.00%
36,000
0.12
Apr 20, 2026
0.70
0.71
0.69
0.71
0.71
0.00%
14,000
0.05
Apr 17, 2026
0.71
0.71
0.69
0.71
0.71
0.00%
0
0.00
Apr 16, 2026
0.71
0.71
0.70
0.71
0.71
0.00%
148,000
0.48
Apr 15, 2026
0.71
0.71
0.70
0.71
0.71
0.00%
38,000
0.12
Apr 14, 2026
0.70
0.71
0.70
0.71
0.71
+1.43%
488,000
1.60
Apr 13, 2026
0.72
0.72
0.70
0.70
0.70
-1.41%
540,000
1.78
Apr 10, 2026
0.71
0.71
0.70
0.71
0.71
0.00%
134,000
0.44
Apr 09, 2026
0.71
0.72
0.70
0.71
0.71
0.00%
144,000
0.47
Apr 08, 2026
0.72
0.72
0.68
0.71
0.71
+1.43%
498,000
1.63
Apr 07, 2026
0.72
0.72
0.70
0.70
0.70
0.00%
0
0.00
Apr 06, 2026
0.72
0.72
0.70
0.70
0.70
0.00%
0
0.00
Apr 03, 2026
0.72
0.72
0.70
0.70
0.70
0.00%
0
0.00
Apr 02, 2026
0.72
0.72
0.70
0.70
0.70
0.00%
322,000
1.00
Apr 01, 2026
0.68
0.70
0.67
0.70
0.70
+2.94%
464,000
1.46
Mar 31, 2026
0.67
0.68
0.67
0.68
0.68
0.00%
288,000
0.92
Mar 30, 2026
0.68
0.69
0.67
0.68
0.68
0.00%
158,000
0.51
Mar 27, 2026
0.69
0.69
0.67
0.68
0.68
0.00%
100,000
0.32
Mar 26, 2026
0.68
0.68
0.67
0.68
0.68
0.00%
110,000
0.35
Mar 25, 2026
0.68
0.68
0.67
0.68
0.68
0.00%
90,000
0.29
Mar 24, 2026
0.65
0.68
0.65
0.68
0.68
0.00%
540,000
1.79
Mar 23, 2026
0.66
0.68
0.65
0.68
0.68
+1.49%
1,876,000
6.91
Mar 20, 2026
0.68
0.70
0.67
0.67
0.67
+1.52%
1,768,000
7.26
Mar 19, 2026
0.65
0.66
0.64
0.66
0.66
+1.54%
368,000
1.55
Mar 18, 2026
0.67
0.67
0.65
0.65
0.65
-1.52%
1,014,000
4.43
Mar 17, 2026
0.65
0.66
0.65
0.66
0.66
+1.54%
1,140,000
5.27
Mar 16, 2026
0.65
0.65
0.63
0.65
0.65
0.00%
170,000
0.78
Mar 13, 2026
0.65
0.69
0.64
0.65
0.65
0.00%
0
0.00
Rows:
50