HKEX · 0418 · stock
Founder Holdings Limited (0418) stock price history
Every HKEX trading session of Founder Holdings Limited from Jan 4, 2000 to Sep 28, 2026: 6,664 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0418 adjusted close, 2000 to 2026
- HK$9.10
- All time high, 2000
- HK$0.9500
- 52 week high, HK$0.5000 low
- 6,664
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
0418 key facts
- Founder Holdings Limited (0418) closed at HK$0.6950 on Sep 28, 2026 on HKEX.
- 0418's all time high close is HK$9.10, set on Jan 4, 2000; its all time low close is HK$0.1110 on Oct 27, 2008.
- 0418's 52 week range is HK$0.5000 to HK$0.9500.
- 0418 returned -2.1% over the year to Sep 28, 2026 and -6.1% over five years.
- Over ten years 0418 returned +76%, +5.8% a year compounded.
- 0418's deepest drawdown was -98.8% from Jan 4, 2000 to Oct 27, 2008.
- DataCedar holds 6,664 daily sessions of 0418 history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0418 price chart, 2000 to 2026
0418 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +18.8% |
| 3 months | +12.1% |
| 6 months | -2.1% |
| Year to date | -17.3% |
| 1 year | -2.1% |
| 3 years | +52.7% |
| 5 years | -6.1% |
| 10 years | +75.9% |
| Since Jan 4, 2000 | -92.4% |
| Compound annual growth, 26.7 years | -9.2% |
0418 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$9.10 on Jan 4, 2000
- All time low close
- HK$0.1110 on Oct 27, 2008
- 52 week high
- HK$0.9500 on Nov 27, 2025
- 52 week low
- HK$0.5000 on Sep 2, 2026
- Deepest drawdown
- -98.8% from Jan 4, 2000 to Oct 27, 2008, not yet recovered
- Best single session
- +85.1% on May 3, 2021
- Worst single session
- -22.7% on Jul 6, 2015
- Volatility, 1 year annualised
- 52.9%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2009, +200%
- Worst calendar year
- 2008, -69%
0418 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.8300 | HK$0.8500 | HK$0.5000 | HK$0.6950 | -15.2% | 28.9M | 182 |
| 2025 | HK$0.9900 | HK$1.28 | HK$0.6600 | HK$0.8200 | -18.8% | 244.5M | 246 |
| 2024 | HK$0.4050 | HK$1.01 | HK$0.3100 | HK$1.01 | +152.5% | 296.9M | 246 |
| 2023 | HK$0.3850 | HK$0.7000 | HK$0.3800 | HK$0.4000 | 0.0% | 147.6M | 243 |
| 2022 | HK$0.8600 | HK$0.9100 | HK$0.2900 | HK$0.4000 | -53.5% | 215.6M | 246 |
| 2021 | HK$0.3800 | HK$1.10 | HK$0.3500 | HK$0.8600 | +126.3% | 1B | 247 |
| 2020 | HK$0.4450 | HK$0.4700 | HK$0.3000 | HK$0.3800 | -14.6% | 93.5M | 248 |
| 2019 | HK$0.3700 | HK$0.5100 | HK$0.3400 | HK$0.4450 | +20.3% | 193.5M | 246 |
| 2018 | HK$0.4800 | HK$0.6100 | HK$0.3500 | HK$0.3700 | -22.9% | 358.5M | 246 |
| 2017 | HK$0.3700 | HK$0.7000 | HK$0.3650 | HK$0.4800 | +31.5% | 451.1M | 247 |
| 2016 | HK$0.4050 | HK$0.5000 | HK$0.3200 | HK$0.3650 | -11.0% | 347.4M | 247 |
| 2015 | HK$0.4100 | HK$1.17 | HK$0.3750 | HK$0.4100 | 0.0% | 1.2B | 247 |
| 2014 | HK$0.4000 | HK$0.6600 | HK$0.3800 | HK$0.4100 | +1.2% | 1.3B | 247 |
| 2013 | HK$0.2700 | HK$0.5800 | HK$0.2500 | HK$0.4050 | +50.0% | 1B | 245 |
| 2012 | HK$0.2750 | HK$0.3550 | HK$0.2200 | HK$0.2700 | +1.9% | 127.1M | 246 |
| 2011 | HK$0.4800 | HK$0.5300 | HK$0.2500 | HK$0.2650 | -44.8% | 192.6M | 246 |
| 2010 | HK$0.5100 | HK$0.7100 | HK$0.4200 | HK$0.4800 | -5.9% | 718.8M | 249 |
| 2009 | HK$0.1600 | HK$0.6400 | HK$0.1420 | HK$0.5100 | +200.0% | 960.6M | 249 |
| 2008 | HK$0.5400 | HK$0.5800 | HK$0.1110 | HK$0.1700 | -68.5% | 198.2M | 247 |
| 2007 | HK$0.3800 | HK$1.24 | HK$0.3800 | HK$0.5400 | +42.1% | 2.3B | 246 |
| 2006 | HK$0.3550 | HK$0.6300 | HK$0.3300 | HK$0.3800 | +5.6% | 547.2M | 247 |
| 2005 | HK$0.6000 | HK$0.6900 | HK$0.2600 | HK$0.3600 | -41.0% | 231M | 247 |
| 2004 | HK$0.8100 | HK$1.29 | HK$0.6000 | HK$0.6100 | -24.7% | 831M | 262 |
| 2003 | HK$0.6800 | HK$1.05 | HK$0.4600 | HK$0.8100 | +19.1% | 1.2B | 261 |
| 2002 | HK$1.25 | HK$1.37 | HK$0.5200 | HK$0.6800 | -45.6% | 613M | 261 |
| 2001 | HK$2.17 | HK$2.53 | HK$0.6300 | HK$1.25 | -42.5% | 2.6B | 261 |
| 2000 | HK$9.40 | HK$9.55 | HK$1.45 | HK$2.17 | n/a | 4B | 259 |
0418 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.6950 | +17.8% |
| August 2026 | HK$0.5900 | -7.8% |
| July 2026 | HK$0.6400 | -4.5% |
| June 2026 | HK$0.6700 | 0.0% |
| May 2026 | HK$0.6700 | -8.2% |
| April 2026 | HK$0.7300 | 0.0% |
| March 2026 | HK$0.7300 | +7.4% |
| February 2026 | HK$0.6800 | -11.7% |
| January 2026 | HK$0.7700 | -6.1% |
| December 2025 | HK$0.8200 | -11.8% |
| November 2025 | HK$0.9300 | +17.7% |
| October 2025 | HK$0.7900 | +6.8% |
About the 0418 data
Daily bars. 6,664 sessions from Jan 4, 2000 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/0418/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0411 Lam Soon (Hong Kong) Limited
- 0412 Shandong Hi-Speed Holdings Group Limited
- 0413 South China Holdings Company Limited
- 0417 Tse Sui Luen Jewellery (International) Limited
- 0419 Hony Media Group
- 0420 Fountain Set (Holdings) Limited
- 0422 Vietnam Manufacturing and Export Processing (Holdings) Limited
- 0423 Hong Kong Economic Times Holdings Limited
Common questions
0418 share price history
