Skip to main content
Founder Holdings Limited (HKG:0418)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.710
+0.060 (9.23%)
At close: Mar 10, 2026

Founder Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.680.710.650.710.719.23%642,000
Mar 9, 20260.650.650.650.650.65-82,000
Mar 6, 20260.660.660.650.650.65-2.99%436,000
Mar 5, 20260.670.680.660.670.67-1.47%200,000
Mar 4, 20260.670.700.670.680.68-196,000
Mar 3, 20260.670.690.670.680.681.49%92,000
Mar 2, 20260.680.690.670.670.67-1.47%274,000
Feb 27, 20260.690.690.680.680.68-1.45%58,000
Feb 26, 20260.680.690.680.690.69-52,000
Feb 25, 20260.720.720.680.690.69-4.17%586,000
Feb 24, 20260.700.720.700.720.72-1.37%300,000
Feb 23, 20260.720.750.690.730.73-358,000
Feb 20, 20260.730.730.710.730.73-1.35%77,600
Feb 16, 20260.730.740.720.740.74-1.33%54,000
Feb 13, 20260.730.750.730.750.75-21,200
Feb 12, 20260.730.760.720.750.75-156,000
Feb 11, 20260.760.760.730.750.75-62,000
Feb 10, 20260.760.760.750.750.75-1.32%74,000
Feb 9, 20260.740.760.730.760.761.33%606,000
Feb 6, 20260.710.760.710.750.75-1.32%108,000
Feb 5, 20260.760.760.750.760.762.70%30,000
Feb 4, 20260.760.760.710.740.74-3.90%612,000
Feb 3, 20260.770.770.760.770.77-80,000
Feb 2, 20260.770.770.770.770.77--
Jan 30, 20260.770.770.760.770.77-132,000
Jan 29, 20260.760.790.750.770.771.32%254,000
Jan 28, 20260.780.800.760.760.76-6.17%142,000
Jan 27, 20260.810.830.780.810.811.25%110,000
Jan 26, 20260.800.800.800.800.80-104,000
Jan 23, 20260.800.800.790.800.80-94,000
Jan 22, 20260.800.800.800.800.802.56%-
Jan 21, 20260.770.790.770.780.78-42,000
Jan 20, 20260.780.780.780.780.782.63%26,000
Jan 19, 20260.790.800.760.760.76-5.00%277,200
Jan 16, 20260.810.810.730.800.80-1.23%458,000
Jan 15, 20260.820.850.810.810.81-1.22%70,000
Jan 14, 20260.840.840.820.820.821.23%184,000
Jan 13, 20260.800.820.800.810.811.25%158,000
Jan 12, 20260.800.820.800.800.80-492,000
Jan 9, 20260.790.800.770.800.80-245,760
Jan 8, 20260.800.820.800.800.801.27%126,000
Jan 7, 20260.780.820.780.790.79-628,400
Jan 6, 20260.790.800.780.790.79-1.25%212,000
Jan 5, 20260.810.810.790.800.80-1.23%362,000
Jan 2, 20260.830.830.800.810.81-1.22%238,640
Dec 31, 20250.830.830.820.820.82-2.38%60,000
Dec 30, 20250.840.840.840.840.84--
Dec 29, 20250.850.860.840.840.84-213,600
Dec 24, 20250.820.850.820.840.84-37,957
Dec 23, 20250.830.840.830.840.84-2.33%112,000
Dec 22, 20250.850.860.840.860.86-4.44%64,000
Dec 19, 20250.880.900.840.900.902.27%250,000
Dec 18, 20250.900.900.880.880.88-26,000
Dec 17, 20250.880.880.880.880.88--
Dec 16, 20250.880.880.880.880.88--
Dec 15, 20250.890.890.840.880.88-1.12%384,000
Dec 12, 20250.890.890.880.890.891.14%147,000
Dec 11, 20250.900.900.880.880.88-4.35%436,000
Dec 10, 20250.920.920.890.920.92-552,000
Dec 9, 20250.930.930.800.920.92-272,000
Dec 8, 20250.910.940.910.920.92-3.16%134,000
Dec 5, 20250.920.950.910.950.955.56%828,000
Dec 4, 20250.910.910.900.900.90-1.10%736,000
Dec 3, 20250.830.910.830.910.914.60%222,000
Dec 2, 20250.840.880.830.870.873.57%456,000
Dec 1, 20250.900.900.790.840.84-9.68%200,000
Nov 28, 20250.940.940.930.930.93-1.06%239,300
Nov 27, 20250.930.950.930.940.94-424,000
Nov 26, 20250.920.940.920.940.941.08%92,000
Nov 25, 20250.900.930.900.930.934.49%529,200
Nov 24, 20250.910.920.870.890.89-1.11%688,000
Nov 21, 20250.860.900.810.900.901.12%886,000
Nov 20, 20250.850.890.850.890.89-1,029,000
Nov 19, 20250.890.890.870.890.89-618,000
Nov 18, 20250.880.890.870.890.892.30%912,000
Nov 17, 20250.860.870.860.870.873.57%476,000
Nov 14, 20250.840.860.830.840.84-3.45%798,000
Nov 13, 20250.810.870.800.870.874.82%592,000
Nov 12, 20250.780.830.780.830.832.47%190,000
Nov 11, 20250.820.820.810.810.81-1.22%76,000
Nov 10, 20250.770.820.770.820.822.50%164,000
Nov 7, 20250.770.800.740.800.803.90%244,000
Nov 6, 20250.800.800.760.770.77-1.28%84,000
Nov 5, 20250.760.780.760.780.782.63%501,112
Nov 4, 20250.780.790.760.760.76-2.56%280,000
Nov 3, 20250.790.790.780.780.78-1.27%338,000
Oct 31, 20250.780.790.760.790.79-448,000
Oct 30, 20250.780.790.760.790.793.95%1,104,000
Oct 28, 20250.760.770.740.760.76-590,000
Oct 27, 20250.750.760.740.760.76-250,000
Oct 24, 20250.750.760.740.760.76-308,000
Oct 23, 20250.760.770.750.760.76-274,000
Oct 22, 20250.740.760.740.760.76-2.56%504,000
Oct 21, 20250.740.780.730.780.786.85%258,000
Oct 20, 20250.730.730.710.730.731.39%340,400
Oct 17, 20250.700.780.700.720.72-1.37%718,000
Oct 16, 20250.690.730.690.730.738.96%414,000
Oct 15, 20250.670.700.660.670.67-2.90%548,000
Oct 14, 20250.700.720.660.690.69-4.17%676,000
Oct 13, 20250.690.720.690.720.724.35%68,000