Skip to main content
Fountain Set (Holdings) Limited (HKG:0420)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.650
-0.010 (-1.52%)
Mar 9, 2026, 3:23 PM HKT

Fountain Set (Holdings) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.660.660.650.650.65-1.52%24,000
Mar 6, 20260.650.680.650.660.66-194,000
Mar 5, 20260.680.680.660.660.66-2.94%360,000
Mar 4, 20260.680.690.670.680.683.03%652,000
Mar 3, 20260.670.670.640.660.66-106,000
Mar 2, 20260.650.660.650.660.66-196,000
Feb 27, 20260.660.660.660.660.66--
Feb 26, 20260.670.670.660.660.66-2.94%186,000
Feb 25, 20260.680.690.650.680.68-60,000
Feb 24, 20260.650.680.650.680.684.62%20,000
Feb 23, 20260.650.650.650.650.65-10,000
Feb 20, 20260.650.650.650.650.65-1.52%66,000
Feb 16, 20260.660.660.660.660.66--
Feb 13, 20260.630.670.630.660.661.54%670,000
Feb 12, 20260.660.660.640.650.65-2.99%428,000
Feb 11, 20260.650.670.650.670.671.52%186,000
Feb 10, 20260.670.670.650.660.66-50,000
Feb 9, 20260.660.670.660.660.661.54%470,000
Feb 6, 20260.670.670.630.650.65-2.99%250,000
Feb 5, 20260.680.680.660.670.671.52%428,000
Feb 4, 20260.670.670.650.660.66-1.49%34,000
Feb 3, 20260.690.690.660.670.67-2.90%634,000
Feb 2, 20260.690.690.690.690.69--
Jan 30, 20260.680.700.680.690.691.47%1,072,000
Jan 29, 20260.660.690.660.680.684.62%1,098,000
Jan 28, 20260.640.680.640.650.654.84%508,000
Jan 27, 20260.620.620.620.620.62-1.59%422,000
Jan 26, 20260.630.630.630.630.63--
Jan 23, 20260.640.650.630.630.631.61%422,000
Jan 22, 20260.640.640.620.620.62-3.13%54,000
Jan 21, 20260.640.640.640.640.64--
Jan 20, 20260.640.640.640.640.643.23%40,000
Jan 19, 20260.620.620.620.620.62-4.62%22,000
Jan 16, 20260.650.650.650.650.65--
Jan 15, 20260.640.650.620.650.65-322,000
Jan 14, 20260.630.650.630.650.65-348,000
Jan 13, 20260.640.650.630.650.65-290,000
Jan 12, 20260.630.650.620.650.654.84%412,000
Jan 9, 20260.620.620.610.620.62-260,000
Jan 8, 20260.620.620.610.620.62-332,000
Jan 7, 20260.610.620.610.620.621.64%132,000
Jan 6, 20260.610.610.610.610.61-58,000
Jan 5, 20260.620.630.600.610.61-3.17%742,000
Jan 2, 20260.610.640.600.630.635.00%280,000
Dec 31, 20250.600.600.600.600.60-1.64%108,000
Dec 30, 20250.590.610.590.610.61-129,972
Dec 29, 20250.610.610.610.610.61--
Dec 24, 20250.600.610.600.610.61-20,000
Dec 23, 20250.610.610.610.610.61--
Dec 22, 20250.610.610.610.610.61--
Dec 19, 20250.600.610.600.610.611.67%462,000
Dec 18, 20250.580.600.580.600.603.45%360,000
Dec 17, 20250.580.580.580.580.58-224,000
Dec 16, 20250.580.580.570.580.58-432,000
Dec 15, 20250.580.580.580.580.58--
Dec 12, 20250.580.580.580.580.58-36,000
Dec 11, 20250.580.590.580.580.58-1.69%68,000
Dec 10, 20250.580.590.580.590.59-656,000
Dec 9, 20250.590.590.580.590.59-100,000
Dec 8, 20250.580.590.580.590.59-1,738,000
Dec 5, 20250.590.590.590.590.59--
Dec 4, 20250.580.590.580.590.591.72%312,000
Dec 3, 20250.580.580.570.580.58-1.69%168,000
Dec 2, 20250.590.590.590.590.59--
Dec 1, 20250.580.600.580.590.593.51%670,000
Nov 28, 20250.570.590.570.570.57-5.00%1,020,000
Nov 27, 20250.590.610.570.600.60-1.64%542,000
Nov 26, 20250.610.610.610.610.61--
Nov 25, 20250.590.610.590.610.611.67%160,000
Nov 24, 20250.580.600.570.600.60-952,000
Nov 21, 20250.590.620.580.600.60-3.23%690,000
Nov 20, 20250.610.620.600.620.62-1.59%812,000
Nov 19, 20250.630.630.610.630.631.61%316,000
Nov 18, 20250.630.630.620.620.62-418,000
Nov 17, 20250.630.640.620.620.62-1.59%358,000
Nov 14, 20250.620.630.620.630.63-578,000
Nov 13, 20250.630.650.610.630.63-528,000
Nov 12, 20250.630.630.620.630.63-260,000
Nov 11, 20250.620.640.620.630.633.28%558,000
Nov 10, 20250.640.640.550.610.61-7.58%4,834,000
Nov 7, 20250.660.660.660.660.66--
Nov 6, 20250.660.660.640.660.661.54%76,000
Nov 5, 20250.640.660.640.650.65-1.52%76,000
Nov 4, 20250.650.660.640.660.66-22,000
Nov 3, 20250.650.660.630.660.66-414,000
Oct 31, 20250.650.660.650.660.66-56,000
Oct 30, 20250.650.660.640.660.66-106,000
Oct 28, 20250.650.660.650.660.66-106,000
Oct 27, 20250.650.660.640.660.661.54%32,000
Oct 24, 20250.640.650.640.650.65-1.52%10,000
Oct 23, 20250.650.660.640.660.66-110,000
Oct 22, 20250.650.660.650.660.66-46,000
Oct 21, 20250.660.660.650.660.661.54%108,000
Oct 20, 20250.650.650.650.650.65-88,000
Oct 17, 20250.640.650.640.650.65-28,000
Oct 16, 20250.650.650.640.650.65-92,000
Oct 15, 20250.650.650.650.650.651.56%104,000
Oct 14, 20250.650.660.640.640.64-1.54%108,000
Oct 13, 20250.650.660.620.650.65-1.52%120,000
Oct 10, 20250.650.660.630.660.66-132,000