Fairwood Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	4.760	4.900	4.760	4.880	4.880	384,600
2026-10-22	4.895	4.895	4.685	4.720	4.720	232,000
2026-10-21	4.710	4.900	4.700	4.755	4.755	559,000
2026-10-20	4.345	4.750	4.340	4.685	4.685	454,768
2026-10-16	4.350	4.400	4.350	4.355	4.355	15,500
2026-10-15	4.390	4.390	4.390	4.390	4.390	1,000
2026-10-14	4.375	4.375	4.375	4.375	4.375	0
2026-10-13	4.370	4.375	4.370	4.375	4.375	3,000
2026-10-12	4.450	4.450	4.280	4.375	4.375	23,000
2026-10-09	4.320	4.360	4.300	4.355	4.355	51,000
2026-10-08	4.370	4.370	4.300	4.320	4.320	120,824
2026-10-07	4.435	4.435	4.305	4.370	4.370	30,500
2026-10-06	4.345	4.345	4.300	4.305	4.305	27,000
2026-10-05	4.300	4.350	4.255	4.345	4.345	47,500
2026-10-02	4.300	4.300	4.150	4.300	4.300	41,500
2026-09-30	4.140	4.335	4.120	4.300	4.300	176,500
2026-09-29	4.120	4.190	4.120	4.190	4.190	32,000
2026-09-28	4.050	4.190	4.005	4.190	4.190	107,500
2026-09-25	4.005	4.145	4.005	4.140	4.140	37,500
2026-09-24	3.980	4.190	3.960	4.005	4.005	98,500
2026-09-23	4.180	4.215	3.985	3.985	3.985	418,500
2026-09-22	4.300	4.305	4.100	4.155	4.155	78,000
2026-09-21	4.300	4.320	4.280	4.280	4.280	30,100
2026-09-18	4.380	4.385	4.340	4.340	4.340	59,500
2026-09-17	4.380	4.385	4.380	4.385	4.385	7,000
2026-09-16	4.490	4.495	4.355	4.355	4.355	4,500
2026-09-15	4.490	4.495	4.375	4.495	4.495	43,000
2026-09-14	4.350	4.500	4.350	4.500	4.500	69,000
2026-09-11	4.420	4.420	4.350	4.350	4.350	109,000
2026-09-10	4.460	4.505	4.460	4.460	4.460	78,500
2026-09-09	4.700	4.700	4.565	4.565	4.565	78,000
2026-09-08	4.745	4.825	4.745	4.820	4.570	200,820
2026-09-07	4.710	4.755	4.700	4.745	4.499	89,500
2026-09-04	4.700	4.700	4.700	4.700	4.456	49,000
2026-09-03	4.695	4.700	4.695	4.700	4.456	17,000
2026-09-02	4.700	4.700	4.695	4.695	4.452	10,000
2026-09-01	4.700	4.700	4.700	4.700	4.456	50,500
2026-08-31	4.750	4.750	4.690	4.700	4.456	55,500
2026-08-28	4.700	4.790	4.700	4.700	4.456	46,500
2026-08-27	4.790	4.790	4.690	4.690	4.447	3,500
2026-08-26	4.740	4.800	4.685	4.795	4.546	72,000
2026-08-25	4.790	4.790	4.680	4.780	4.532	39,500
2026-08-24	4.765	4.800	4.700	4.700	4.456	41,500
2026-08-21	4.655	4.745	4.655	4.735	4.489	15,584
2026-08-20	4.670	4.700	4.650	4.650	4.409	32,600
2026-08-19	4.680	4.700	4.660	4.660	4.418	104,500
2026-08-18	4.750	4.750	4.655	4.670	4.428	32,000
2026-08-17	4.770	4.775	4.750	4.760	4.513	45,000
2026-08-14	4.835	4.835	4.770	4.770	4.523	80,000
2026-08-13	4.805	4.835	4.750	4.835	4.584	57,500
2026-08-12	4.800	4.805	4.720	4.805	4.556	68,000
2026-08-11	4.790	4.800	4.620	4.800	4.551	112,000
2026-08-10	4.620	4.800	4.600	4.790	4.542	125,500
2026-08-07	4.670	4.720	4.600	4.620	4.380	46,625
2026-08-06	4.650	4.680	4.650	4.665	4.423	32,000
2026-08-05	4.700	4.800	4.680	4.680	4.437	55,000
2026-08-04	4.630	4.705	4.630	4.705	4.461	92,000
2026-08-03	4.500	4.820	4.500	4.810	4.561	99,500
2026-07-31	4.510	4.530	4.500	4.530	4.295	31,500
2026-07-30	4.510	4.520	4.510	4.510	4.276	11,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.2500 HKD
2025-12-11	0.0500 HKD
2025-09-10	0.1700 HKD
2024-12-12	0.0500 HKD
2024-09-13	0.3000 HKD
2023-12-12	0.1100 HKD
2023-09-12	0.0500 HKD
2022-12-12	0.1800 HKD
2022-09-14	0.4000 HKD
2021-12-13	0.2500 HKD
2021-09-14	0.6000 HKD
2020-12-10	0.3000 HKD
2020-09-15	0.5000 HKD
2019-12-10	0.2300 HKD
2019-09-11	0.8100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.