Fairwood Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 7.150 | 7.150 | 7.080 | 7.100 | 6.147 | 20,500 |
| 2024-08-08 | 7.100 | 7.100 | 7.090 | 7.090 | 6.138 | 22,000 |
| 2024-08-07 | 7.120 | 7.150 | 7.100 | 7.100 | 6.147 | 17,774 |
| 2024-08-06 | 7.120 | 7.180 | 7.050 | 7.120 | 6.164 | 13,000 |
| 2024-08-05 | 7.300 | 7.370 | 7.110 | 7.120 | 6.164 | 80,500 |
| 2024-08-02 | 7.330 | 7.330 | 7.220 | 7.230 | 6.259 | 41,221 |
| 2024-08-01 | 7.250 | 7.330 | 7.230 | 7.330 | 6.346 | 34,000 |
| 2024-07-31 | 7.190 | 7.310 | 7.190 | 7.270 | 6.294 | 35,500 |
| 2024-07-30 | 7.230 | 7.230 | 7.180 | 7.190 | 6.224 | 22,000 |
| 2024-07-29 | 7.220 | 7.420 | 7.220 | 7.240 | 6.268 | 75,000 |
| 2024-07-26 | 7.310 | 7.320 | 7.180 | 7.220 | 6.250 | 95,000 |
| 2024-07-25 | 7.400 | 7.400 | 7.250 | 7.310 | 6.328 | 88,000 |
| 2024-07-24 | 7.520 | 7.520 | 7.430 | 7.440 | 6.441 | 79,246 |
| 2024-07-23 | 7.500 | 7.500 | 7.460 | 7.480 | 6.475 | 48,000 |
| 2024-07-22 | 7.520 | 7.580 | 7.490 | 7.530 | 6.519 | 18,665 |
| 2024-07-19 | 7.520 | 7.530 | 7.500 | 7.520 | 6.510 | 30,320 |
| 2024-07-18 | 7.590 | 7.590 | 7.530 | 7.540 | 6.527 | 41,000 |
| 2024-07-17 | 7.520 | 7.580 | 7.520 | 7.550 | 6.536 | 25,500 |
| 2024-07-16 | 7.600 | 7.600 | 7.520 | 7.520 | 6.510 | 48,500 |
| 2024-07-15 | 7.550 | 7.600 | 7.500 | 7.520 | 6.510 | 37,000 |
| 2024-07-12 | 7.550 | 7.620 | 7.510 | 7.590 | 6.571 | 38,000 |
| 2024-07-11 | 7.550 | 7.550 | 7.520 | 7.550 | 6.536 | 66,319 |
| 2024-07-10 | 7.510 | 7.550 | 7.460 | 7.500 | 6.493 | 49,197 |
| 2024-07-09 | 7.510 | 7.600 | 7.500 | 7.580 | 6.562 | 87,895 |
| 2024-07-08 | 7.600 | 7.640 | 7.500 | 7.500 | 6.493 | 134,257 |
| 2024-07-05 | 7.700 | 7.700 | 7.640 | 7.640 | 6.614 | 117,500 |
| 2024-07-04 | 7.880 | 7.890 | 7.660 | 7.680 | 6.649 | 100,000 |
| 2024-07-03 | 8.000 | 8.000 | 7.720 | 7.750 | 6.709 | 208,500 |
| 2024-07-02 | 7.880 | 7.990 | 7.800 | 7.800 | 6.753 | 184,000 |
| 2024-06-28 | 7.850 | 8.010 | 7.800 | 7.880 | 6.822 | 208,000 |
| 2024-06-27 | 7.850 | 7.860 | 7.800 | 7.840 | 6.787 | 56,716 |
| 2024-06-26 | 7.860 | 7.860 | 7.830 | 7.850 | 6.796 | 24,000 |
| 2024-06-25 | 7.860 | 7.890 | 7.800 | 7.860 | 6.804 | 48,000 |
| 2024-06-24 | 7.900 | 7.900 | 7.850 | 7.860 | 6.804 | 69,562 |
| 2024-06-21 | 7.920 | 7.950 | 7.920 | 7.940 | 6.874 | 43,500 |
| 2024-06-20 | 7.980 | 7.980 | 7.960 | 7.960 | 6.891 | 46,500 |
| 2024-06-19 | 7.940 | 8.000 | 7.940 | 8.000 | 6.926 | 120,000 |
| 2024-06-18 | 7.980 | 7.980 | 7.850 | 7.940 | 6.874 | 54,000 |
| 2024-06-17 | 7.850 | 7.980 | 7.850 | 7.970 | 6.900 | 42,000 |
| 2024-06-14 | 8.000 | 8.000 | 7.950 | 7.970 | 6.900 | 55,500 |
| 2024-06-13 | 7.960 | 8.010 | 7.960 | 7.990 | 6.917 | 50,000 |
| 2024-06-12 | 7.990 | 8.000 | 7.950 | 7.950 | 6.882 | 140,000 |
| 2024-06-11 | 8.050 | 8.050 | 7.990 | 8.000 | 6.926 | 141,500 |
| 2024-06-07 | 8.120 | 8.120 | 8.020 | 8.050 | 6.969 | 71,240 |
| 2024-06-06 | 8.100 | 8.100 | 8.080 | 8.080 | 6.995 | 37,500 |
| 2024-06-05 | 8.060 | 8.110 | 8.060 | 8.090 | 7.004 | 53,295 |
| 2024-06-04 | 8.100 | 8.120 | 8.050 | 8.060 | 6.978 | 40,500 |
| 2024-06-03 | 8.100 | 8.100 | 8.050 | 8.050 | 6.969 | 45,500 |
| 2024-05-31 | 8.070 | 8.080 | 8.060 | 8.080 | 6.995 | 12,000 |
| 2024-05-30 | 8.110 | 8.130 | 8.040 | 8.070 | 6.986 | 27,032 |
| 2024-05-29 | 8.100 | 8.170 | 8.020 | 8.120 | 7.030 | 69,500 |
| 2024-05-28 | 8.200 | 8.200 | 8.140 | 8.160 | 7.064 | 98,000 |
| 2024-05-27 | 8.240 | 8.240 | 8.200 | 8.200 | 7.099 | 32,000 |
| 2024-05-24 | 8.300 | 8.300 | 8.180 | 8.230 | 7.125 | 18,000 |
| 2024-05-23 | 8.310 | 8.320 | 8.300 | 8.310 | 7.194 | 21,059 |
| 2024-05-22 | 8.280 | 8.320 | 8.280 | 8.320 | 7.203 | 18,900 |
| 2024-05-21 | 8.380 | 8.380 | 8.280 | 8.280 | 7.168 | 120,000 |
| 2024-05-20 | 8.390 | 8.460 | 8.370 | 8.400 | 7.272 | 134,500 |
| 2024-05-17 | 8.370 | 8.400 | 8.360 | 8.380 | 7.255 | 87,000 |
| 2024-05-16 | 8.400 | 8.410 | 8.360 | 8.370 | 7.246 | 49,000 |
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.