Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

FOUNTAIN SET (0420.HK)

0.660

-0.010

(-1.49%)

At close: April 3 at 2:04:47 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	0.630	0.660	0.630	0.660	0.660	16,000
Apr 2, 2025	0.650	0.670	0.640	0.670	0.670	28,000
Apr 1, 2025	0.650	0.650	0.650	0.650	0.650	-
Mar 31, 2025	0.650	0.650	0.640	0.650	0.650	68,000
Mar 28, 2025	0.670	0.670	0.650	0.650	0.650	36,000
Mar 27, 2025	0.680	0.680	0.680	0.680	0.680	-
Mar 26, 2025	0.680	0.680	0.680	0.680	0.680	-
Mar 25, 2025	0.650	0.680	0.630	0.680	0.680	108,000
Mar 24, 2025	0.680	0.690	0.670	0.690	0.690	406,000
Mar 21, 2025	0.650	0.650	0.650	0.650	0.650	-
Mar 20, 2025	0.650	0.660	0.640	0.650	0.650	100,000
Mar 19, 2025	0.650	0.670	0.650	0.670	0.670	70,000
Mar 18, 2025	0.650	0.650	0.650	0.650	0.650	88,000
Mar 17, 2025	0.640	0.640	0.640	0.640	0.640	80,000
Mar 14, 2025	0.630	0.630	0.620	0.630	0.630	72,000
Mar 13, 2025	0.620	0.630	0.620	0.620	0.620	92,000
Mar 12, 2025	0.620	0.620	0.620	0.620	0.620	52,000
Mar 11, 2025	0.610	0.610	0.610	0.610	0.610	-
Mar 10, 2025	0.600	0.600	0.600	0.600	0.600	-
Mar 7, 2025	0.600	0.600	0.590	0.600	0.600	38,000
Mar 6, 2025	0.580	0.580	0.580	0.580	0.580	-
Mar 5, 2025	0.590	0.610	0.590	0.590	0.590	110,000
Mar 4, 2025	0.590	0.590	0.590	0.590	0.590	8,000
Mar 3, 2025	0.570	0.570	0.570	0.570	0.570	-
Feb 28, 2025	0.590	0.590	0.570	0.570	0.570	194,000
Feb 27, 2025	0.600	0.600	0.600	0.600	0.600	20,000
Feb 26, 2025	0.600	0.600	0.600	0.600	0.600	50,000
Feb 25, 2025	0.600	0.600	0.600	0.600	0.600	-
Feb 24, 2025	0.610	0.610	0.590	0.590	0.590	104,000
Feb 21, 2025	0.600	0.600	0.590	0.590	0.590	136,000
Feb 20, 2025	0.590	0.600	0.590	0.600	0.600	172,000
Feb 19, 2025	0.600	0.600	0.600	0.600	0.600	-
Feb 18, 2025	0.600	0.600	0.600	0.600	0.600	34,000
Feb 17, 2025	0.610	0.610	0.590	0.610	0.610	32,000
Feb 14, 2025	0.590	0.610	0.590	0.610	0.610	42,000
Feb 13, 2025	0.610	0.610	0.610	0.610	0.610	128,000
Feb 12, 2025	0.620	0.620	0.610	0.610	0.610	152,000
Feb 11, 2025	0.610	0.610	0.610	0.610	0.610	-
Feb 10, 2025	0.610	0.610	0.610	0.610	0.610	-
Feb 7, 2025	0.610	0.610	0.610	0.610	0.610	-
Feb 6, 2025	0.610	0.620	0.600	0.600	0.600	128,000
Feb 5, 2025	0.610	0.610	0.610	0.610	0.610	-
Feb 4, 2025	0.610	0.610	0.610	0.610	0.610	-
Feb 3, 2025	0.610	0.610	0.610	0.610	0.610	-
Jan 28, 2025	0.610	0.610	0.610	0.610	0.610	-
Jan 27, 2025	0.610	0.610	0.600	0.610	0.610	24,000
Jan 24, 2025	0.610	0.610	0.610	0.610	0.610	-
Jan 23, 2025	0.610	0.620	0.600	0.620	0.620	10,000
Jan 22, 2025	0.600	0.600	0.590	0.590	0.590	32,000
Jan 21, 2025	0.600	0.610	0.600	0.610	0.610	120,000
Jan 20, 2025	0.600	0.600	0.600	0.600	0.600	-
Jan 17, 2025	0.610	0.610	0.600	0.600	0.600	150,000
Jan 16, 2025	0.630	0.650	0.610	0.630	0.630	16,000
Jan 15, 2025	0.630	0.640	0.610	0.610	0.610	24,000
Jan 14, 2025	0.620	0.620	0.620	0.620	0.620	-
Jan 13, 2025	0.610	0.620	0.610	0.620	0.620	84,000
Jan 10, 2025	0.620	0.620	0.620	0.620	0.620	-
Jan 9, 2025	0.620	0.620	0.620	0.620	0.620	-
Jan 8, 2025	0.620	0.640	0.620	0.620	0.620	108,000
Jan 7, 2025	0.620	0.640	0.620	0.630	0.630	48,000
Jan 6, 2025	0.630	0.630	0.630	0.630	0.630	-
Jan 3, 2025	0.620	0.640	0.610	0.630	0.630	50,000
Jan 2, 2025	0.640	0.640	0.640	0.640	0.640	-
Dec 31, 2024	0.640	0.640	0.640	0.640	0.640	-
Dec 30, 2024	0.610	0.630	0.610	0.630	0.630	82,000
Dec 27, 2024	0.630	0.630	0.630	0.630	0.630	-
Dec 24, 2024	0.620	0.620	0.620	0.620	0.620	-
Dec 23, 2024	0.610	0.630	0.610	0.630	0.630	12,000
Dec 20, 2024	0.610	0.630	0.610	0.630	0.630	72,000
Dec 19, 2024	0.600	0.640	0.600	0.630	0.630	1,088,000
Dec 18, 2024	0.610	0.620	0.610	0.620	0.620	212,000
Dec 17, 2024	0.610	0.630	0.610	0.630	0.630	128,000
Dec 16, 2024	0.610	0.630	0.610	0.630	0.630	128,000
Dec 13, 2024	0.630	0.630	0.630	0.630	0.630	-
Dec 12, 2024	0.630	0.630	0.630	0.630	0.630	-
Dec 11, 2024	0.630	0.630	0.630	0.630	0.630	-
Dec 10, 2024	0.630	0.630	0.630	0.630	0.630	-
Dec 9, 2024	0.610	0.630	0.610	0.630	0.630	192,000
Dec 6, 2024	0.610	0.620	0.610	0.620	0.620	46,000
Dec 5, 2024	0.620	0.620	0.620	0.620	0.620	-
Dec 4, 2024	0.620	0.620	0.620	0.620	0.620	-
Dec 3, 2024	0.620	0.620	0.620	0.620	0.620	-
Dec 2, 2024	0.610	0.630	0.610	0.630	0.630	16,000
Nov 29, 2024	0.630	0.640	0.610	0.630	0.630	190,000
Nov 28, 2024	0.630	0.630	0.630	0.630	0.630	-
Nov 27, 2024	0.620	0.630	0.610	0.630	0.630	38,000
Nov 26, 2024	0.610	0.630	0.610	0.630	0.630	416,000
Nov 25, 2024	0.630	0.630	0.630	0.630	0.630	-
Nov 22, 2024	0.610	0.630	0.610	0.630	0.630	128,000
Nov 21, 2024	0.630	0.630	0.630	0.630	0.630	-
Nov 20, 2024	0.610	0.630	0.610	0.630	0.630	28,000
Nov 19, 2024	0.610	0.630	0.610	0.630	0.630	26,000
Nov 18, 2024	0.630	0.630	0.630	0.630	0.630	-
Nov 15, 2024	0.630	0.630	0.630	0.630	0.630	-
Nov 14, 2024	0.620	0.640	0.610	0.640	0.640	72,000
Nov 13, 2024	0.620	0.690	0.620	0.640	0.640	730,001
Nov 12, 2024	0.640	0.640	0.640	0.640	0.640	-
Nov 11, 2024	0.640	0.640	0.640	0.640	0.640	-
Nov 8, 2024	0.630	0.640	0.620	0.640	0.640	296,000
Nov 7, 2024	0.630	0.650	0.620	0.630	0.630	292,000
Nov 6, 2024	0.660	0.670	0.640	0.660	0.660	172,000
Nov 5, 2024	0.640	0.660	0.640	0.660	0.660	14,000
Nov 4, 2024	0.640	0.660	0.640	0.660	0.660	326,000
Nov 1, 2024	0.640	0.650	0.640	0.650	0.650	234,000
Oct 31, 2024	0.640	0.650	0.630	0.650	0.650	28,000
Oct 30, 2024	0.640	0.650	0.640	0.650	0.650	318,000
Oct 29, 2024	0.640	0.660	0.640	0.650	0.650	324,000
Oct 28, 2024	0.640	0.660	0.640	0.650	0.650	122,000
Oct 25, 2024	0.650	0.660	0.650	0.660	0.660	52,000
Oct 24, 2024	0.640	0.660	0.640	0.650	0.650	26,000
Oct 23, 2024	0.640	0.660	0.630	0.660	0.660	116,000
Oct 22, 2024	0.640	0.670	0.630	0.670	0.670	322,000
Oct 21, 2024	0.670	0.670	0.670	0.670	0.670	-
Oct 18, 2024	0.630	0.680	0.630	0.670	0.670	676,000
Oct 17, 2024	0.650	0.650	0.650	0.650	0.650	-
Oct 16, 2024	0.640	0.660	0.640	0.660	0.660	650,000
Oct 15, 2024	0.650	0.670	0.640	0.660	0.660	428,000
Oct 14, 2024	0.670	0.690	0.650	0.670	0.670	546,000
Oct 10, 2024	0.700	0.700	0.660	0.700	0.700	448,000
Oct 9, 2024	0.710	0.720	0.700	0.710	0.710	150,000
Oct 8, 2024	0.700	0.700	0.700	0.700	0.700	452,000
Oct 7, 2024	0.690	0.710	0.690	0.700	0.700	224,000
Oct 4, 2024	0.660	0.660	0.660	0.660	0.660	-
Oct 3, 2024	0.650	0.660	0.650	0.660	0.660	108,000
Oct 2, 2024	0.650	0.660	0.650	0.660	0.660	306,000
Sep 30, 2024	0.660	0.660	0.640	0.650	0.650	360,000
Sep 27, 2024	0.660	0.660	0.640	0.650	0.650	1,160,000
Sep 26, 2024	0.650	0.650	0.650	0.650	0.650	220,000
Sep 25, 2024	0.640	0.640	0.630	0.630	0.630	404,000
Sep 24, 2024	0.630	0.640	0.630	0.640	0.640	162,000
Sep 23, 2024	0.630	0.630	0.630	0.630	0.630	118,000
Sep 20, 2024	0.630	0.630	0.630	0.630	0.630	-
Sep 19, 2024	0.630	0.640	0.620	0.630	0.630	360,000
Sep 17, 2024	0.630	0.640	0.630	0.630	0.630	172,000
Sep 16, 2024	0.630	0.630	0.630	0.630	0.630	64,000
Sep 13, 2024	0.630	0.630	0.630	0.630	0.630	-
Sep 12, 2024	0.640	0.630	0.630	0.630	0.630	18,000
Sep 11, 2024	0.630	0.630	0.610	0.630	0.630	150,000
Sep 10, 2024	0.630	0.630	0.630	0.630	0.630	588,000
Sep 9, 2024	0.600	0.600	0.600	0.600	0.600	16,000
Sep 5, 2024	0.600	0.600	0.600	0.600	0.600	-
Sep 4, 2024	0.600	0.600	0.600	0.600	0.600	60,000
Sep 3, 2024	0.600	0.600	0.550	0.600	0.600	100,000
Sep 2, 2024	0.600	0.600	0.600	0.600	0.600	120,000
Aug 30, 2024	0.600	0.600	0.500	0.600	0.600	218,000
Aug 29, 2024	0.600	0.600	0.600	0.600	0.600	50,000
Aug 28, 2024	0.600	0.600	0.600	0.600	0.600	234,000
Aug 27, 2024	0.600	0.600	0.600	0.600	0.600	-
Aug 26, 2024	0.600	0.600	0.600	0.600	0.600	-
Aug 23, 2024	0.590	0.590	0.590	0.590	0.590	-
Aug 22, 2024	0.600	0.600	0.590	0.590	0.590	372,000
Aug 21, 2024	0.600	0.600	0.600	0.600	0.600	-
Aug 20, 2024	0.600	0.600	0.590	0.600	0.600	230,000
Aug 19, 2024	0.620	0.620	0.590	0.610	0.610	316,000
Aug 16, 2024	0.620	0.620	0.620	0.620	0.620	28,000
Aug 15, 2024	0.610	0.610	0.590	0.610	0.610	110,000
Aug 14, 2024	0.610	0.610	0.610	0.610	0.610	-
Aug 13, 2024	0.600	0.610	0.600	0.610	0.610	242,000
Aug 12, 2024	0.610	0.610	0.610	0.610	0.610	-
Aug 9, 2024	0.600	0.620	0.600	0.610	0.610	438,000
Aug 8, 2024	0.610	0.610	0.600	0.600	0.600	208,000
Aug 7, 2024	0.650	0.650	0.630	0.630	0.630	172,000
Aug 6, 2024	0.640	0.640	0.640	0.640	0.640	-
Aug 5, 2024	0.640	0.640	0.640	0.640	0.640	-
Aug 2, 2024	0.640	0.640	0.630	0.640	0.640	484,000
Aug 1, 2024	0.640	0.640	0.640	0.640	0.640	70,000
Jul 31, 2024	0.640	0.640	0.640	0.640	0.640	62,000
Jul 30, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 29, 2024	0.650	0.660	0.650	0.660	0.660	126,000
Jul 26, 2024	0.650	0.650	0.650	0.650	0.650	232,000
Jul 25, 2024	0.650	0.650	0.640	0.650	0.650	1,166,000
Jul 24, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 23, 2024	0.660	0.660	0.640	0.640	0.640	1,108,000
Jul 22, 2024	0.660	0.670	0.650	0.660	0.660	928,000
Jul 19, 2024	0.660	0.660	0.660	0.660	0.660	-
Jul 18, 2024	0.660	0.660	0.660	0.660	0.660	100,000
Jul 17, 2024	0.660	0.660	0.660	0.660	0.660	-
Jul 16, 2024	0.670	0.670	0.670	0.670	0.670	-
Jul 15, 2024	0.680	0.680	0.680	0.680	0.680	-
Jul 12, 2024	0.680	0.680	0.680	0.680	0.680	-
Jul 11, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 10, 2024	0.670	0.670	0.630	0.630	0.630	202,000
Jul 9, 2024	0.650	0.670	0.650	0.650	0.650	22,000
Jul 8, 2024	0.650	0.650	0.650	0.650	0.650	-
Jul 5, 2024	0.650	0.650	0.650	0.650	0.650	108,000
Jul 4, 2024	0.670	0.650	0.650	0.650	0.650	140,000
Jul 3, 2024	0.640	0.640	0.640	0.640	0.640	-
Jul 2, 2024	0.630	0.640	0.630	0.630	0.630	242,000
Jun 28, 2024	0.030 Dividend
Jun 28, 2024	0.660	0.660	0.630	0.640	0.640	72,000
Jun 27, 2024	0.670	0.680	0.670	0.670	0.640	420,000
Jun 26, 2024	0.680	0.700	0.670	0.680	0.650	138,000
Jun 25, 2024	0.680	0.680	0.680	0.680	0.650	-
Jun 24, 2024	0.670	0.680	0.670	0.680	0.650	142,000
Jun 21, 2024	0.700	0.700	0.670	0.670	0.640	386,000
Jun 20, 2024	0.690	0.700	0.680	0.680	0.650	130,000
Jun 19, 2024	0.680	0.700	0.680	0.700	0.669	108,000
Jun 18, 2024	0.670	0.670	0.670	0.670	0.640	-
Jun 17, 2024	0.680	0.680	0.670	0.670	0.640	914,000
Jun 14, 2024	0.670	0.670	0.670	0.670	0.640	24,000
Jun 13, 2024	0.700	0.700	0.660	0.680	0.650	720,000
Jun 12, 2024	0.700	0.720	0.700	0.700	0.669	218,000
Jun 11, 2024	0.700	0.700	0.700	0.700	0.669	-
Jun 7, 2024	0.700	0.710	0.700	0.710	0.678	554,000
Jun 6, 2024	0.720	0.720	0.700	0.700	0.669	828,000
Jun 5, 2024	0.720	0.720	0.720	0.720	0.688	-
Jun 4, 2024	0.710	0.720	0.700	0.720	0.688	134,000
Jun 3, 2024	0.690	0.710	0.690	0.700	0.669	784,000
May 31, 2024	0.680	0.680	0.670	0.680	0.650	240,000
May 30, 2024	0.670	0.680	0.670	0.680	0.650	142,000
May 29, 2024	0.670	0.680	0.670	0.680	0.650	114,000
May 28, 2024	0.680	0.680	0.670	0.680	0.650	50,000
May 27, 2024	0.670	0.680	0.670	0.680	0.650	430,000
May 24, 2024	0.680	0.680	0.670	0.670	0.640	220,000
May 23, 2024	0.670	0.680	0.670	0.680	0.650	80,000
May 22, 2024	0.650	0.660	0.650	0.660	0.630	216,000
May 21, 2024	0.660	0.660	0.650	0.650	0.621	1,196,000
May 20, 2024	0.660	0.670	0.660	0.660	0.630	309,400
May 17, 2024	0.670	0.670	0.670	0.670	0.640	102,000
May 16, 2024	0.660	0.670	0.660	0.670	0.640	142,000
May 14, 2024	0.660	0.660	0.650	0.660	0.630	782,000
May 13, 2024	0.660	0.670	0.660	0.670	0.640	180,000
May 10, 2024	0.650	0.670	0.650	0.660	0.630	714,000
May 9, 2024	0.640	0.650	0.630	0.650	0.621	824,000
May 8, 2024	0.600	0.630	0.600	0.620	0.592	744,000
May 7, 2024	0.580	0.600	0.580	0.600	0.573	140,000
May 6, 2024	0.570	0.590	0.570	0.590	0.564	454,000
May 3, 2024	0.520	0.570	0.520	0.570	0.544	590,000
May 2, 2024	0.530	0.530	0.520	0.520	0.497	550,000
Apr 30, 2024	0.510	0.520	0.510	0.510	0.487	490,000
Apr 29, 2024	0.500	0.530	0.495	0.510	0.487	204,000
Apr 26, 2024	0.490	0.500	0.490	0.500	0.478	36,000
Apr 25, 2024	0.490	0.500	0.490	0.495	0.473	438,000
Apr 24, 2024	0.480	0.495	0.480	0.490	0.468	340,000
Apr 23, 2024	0.480	0.480	0.480	0.480	0.459	-
Apr 22, 2024	0.465	0.480	0.465	0.480	0.459	442,000
Apr 19, 2024	0.465	0.465	0.465	0.465	0.444	128,000
Apr 18, 2024	0.455	0.465	0.455	0.465	0.444	8,000
Apr 17, 2024	0.455	0.455	0.455	0.455	0.435	14,000
Apr 16, 2024	0.460	0.460	0.455	0.455	0.435	642,000
Apr 15, 2024	0.470	0.470	0.460	0.465	0.444	44,000
Apr 12, 2024	0.470	0.470	0.470	0.470	0.449	-
Apr 11, 2024	0.465	0.480	0.460	0.480	0.459	104,000
Apr 10, 2024	0.470	0.480	0.460	0.480	0.459	774,000
Apr 9, 2024	0.460	0.465	0.460	0.465	0.444	532,000
Apr 8, 2024	0.455	0.470	0.450	0.460	0.439	3,606,000
Apr 5, 2024	0.470	0.470	0.450	0.460	0.439	160,000
Apr 3, 2024	0.440	0.480	0.440	0.475	0.454	1,776,000