Fairwood Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 8.380 | 8.490 | 8.330 | 8.350 | 7.229 | 75,741 |
| 2024-05-13 | 8.380 | 8.380 | 8.360 | 8.380 | 7.255 | 62,000 |
| 2024-05-10 | 8.320 | 8.350 | 8.310 | 8.340 | 7.220 | 69,500 |
| 2024-05-09 | 8.320 | 8.360 | 8.320 | 8.350 | 7.229 | 32,000 |
| 2024-05-08 | 8.400 | 8.400 | 8.320 | 8.320 | 7.203 | 73,733 |
| 2024-05-07 | 8.450 | 8.450 | 8.400 | 8.400 | 7.272 | 9,000 |
| 2024-05-06 | 8.550 | 8.550 | 8.350 | 8.440 | 7.307 | 73,000 |
| 2024-05-03 | 8.260 | 8.600 | 8.260 | 8.540 | 7.393 | 262,500 |
| 2024-05-02 | 7.980 | 8.250 | 7.980 | 8.250 | 7.142 | 164,500 |
| 2024-04-30 | 8.000 | 8.050 | 7.980 | 7.980 | 6.908 | 65,000 |
| 2024-04-29 | 8.000 | 8.040 | 7.950 | 7.990 | 6.917 | 124,500 |
| 2024-04-26 | 7.920 | 8.000 | 7.920 | 8.000 | 6.926 | 99,516 |
| 2024-04-25 | 8.000 | 8.020 | 7.980 | 7.980 | 6.908 | 68,500 |
| 2024-04-24 | 7.970 | 8.050 | 7.960 | 8.000 | 6.926 | 48,600 |
| 2024-04-23 | 8.050 | 8.050 | 7.950 | 7.950 | 6.882 | 34,561 |
| 2024-04-22 | 8.110 | 8.110 | 7.980 | 8.000 | 6.926 | 51,200 |
| 2024-04-19 | 8.080 | 8.080 | 7.900 | 8.030 | 6.952 | 97,500 |
| 2024-04-18 | 8.000 | 8.100 | 7.970 | 8.070 | 6.986 | 35,000 |
| 2024-04-17 | 8.100 | 8.100 | 7.950 | 7.980 | 6.908 | 58,500 |
| 2024-04-16 | 8.100 | 8.100 | 8.000 | 8.030 | 6.952 | 65,500 |
| 2024-04-15 | 8.100 | 8.100 | 8.040 | 8.100 | 7.012 | 20,030 |
| 2024-04-12 | 8.190 | 8.190 | 8.060 | 8.100 | 7.012 | 15,000 |
| 2024-04-11 | 8.120 | 8.120 | 8.080 | 8.100 | 7.012 | 42,000 |
| 2024-04-10 | 8.200 | 8.200 | 8.060 | 8.120 | 7.030 | 33,508 |
| 2024-04-09 | 8.020 | 8.120 | 8.020 | 8.110 | 7.021 | 71,614 |
| 2024-04-08 | 8.150 | 8.170 | 8.020 | 8.090 | 7.004 | 124,753 |
| 2024-04-05 | 8.140 | 8.140 | 8.040 | 8.060 | 6.978 | 30,000 |
| 2024-04-03 | 8.130 | 8.130 | 8.050 | 8.070 | 6.986 | 33,853 |
| 2024-04-02 | 8.000 | 8.140 | 8.000 | 8.140 | 7.047 | 170,000 |
| 2024-03-28 | 8.050 | 8.090 | 8.000 | 8.060 | 6.978 | 66,500 |
| 2024-03-27 | 8.060 | 8.080 | 8.010 | 8.020 | 6.943 | 26,500 |
| 2024-03-26 | 8.110 | 8.110 | 8.080 | 8.090 | 7.004 | 50,500 |
| 2024-03-25 | 8.110 | 8.120 | 8.110 | 8.110 | 7.021 | 17,500 |
| 2024-03-22 | 8.220 | 8.220 | 8.150 | 8.150 | 7.056 | 32,000 |
| 2024-03-21 | 8.200 | 8.250 | 8.200 | 8.230 | 7.125 | 24,559 |
| 2024-03-20 | 8.120 | 8.200 | 8.120 | 8.180 | 7.081 | 10,000 |
| 2024-03-19 | 8.200 | 8.240 | 8.120 | 8.140 | 7.047 | 58,500 |
| 2024-03-18 | 8.310 | 8.370 | 8.100 | 8.300 | 7.185 | 89,000 |
| 2024-03-15 | 8.310 | 8.400 | 8.310 | 8.380 | 7.255 | 40,500 |
| 2024-03-14 | 8.400 | 8.400 | 8.380 | 8.400 | 7.272 | 27,000 |
| 2024-03-13 | 8.400 | 8.400 | 8.360 | 8.370 | 7.246 | 183,004 |
| 2024-03-12 | 8.390 | 8.420 | 8.350 | 8.420 | 7.289 | 179,000 |
| 2024-03-11 | 8.500 | 8.510 | 8.310 | 8.400 | 7.272 | 176,000 |
| 2024-03-08 | 8.550 | 8.560 | 8.490 | 8.510 | 7.367 | 77,500 |
| 2024-03-07 | 8.600 | 8.600 | 8.480 | 8.550 | 7.402 | 48,227 |
| 2024-03-06 | 8.540 | 8.550 | 8.500 | 8.510 | 7.367 | 86,000 |
| 2024-03-05 | 8.600 | 8.600 | 8.540 | 8.560 | 7.410 | 84,500 |
| 2024-03-04 | 8.700 | 8.700 | 8.560 | 8.650 | 7.488 | 29,500 |
| 2024-03-01 | 8.810 | 8.820 | 8.630 | 8.700 | 7.532 | 58,500 |
| 2024-02-29 | 8.800 | 8.850 | 8.710 | 8.800 | 7.618 | 29,500 |
| 2024-02-28 | 8.850 | 8.980 | 8.690 | 8.700 | 7.532 | 160,811 |
| 2024-02-27 | 8.800 | 8.800 | 8.680 | 8.720 | 7.549 | 29,500 |
| 2024-02-26 | 8.600 | 8.800 | 8.580 | 8.650 | 7.488 | 111,540 |
| 2024-02-23 | 8.490 | 8.520 | 8.350 | 8.510 | 7.367 | 74,569 |
| 2024-02-22 | 8.400 | 8.500 | 8.330 | 8.490 | 7.350 | 30,500 |
| 2024-02-21 | 8.260 | 8.400 | 8.260 | 8.330 | 7.211 | 43,000 |
| 2024-02-20 | 8.380 | 8.380 | 8.260 | 8.260 | 7.151 | 39,500 |
| 2024-02-19 | 8.400 | 8.400 | 8.310 | 8.380 | 7.255 | 16,500 |
| 2024-02-16 | 8.350 | 8.480 | 8.350 | 8.400 | 7.272 | 75,500 |
| 2024-02-15 | 8.300 | 8.360 | 8.180 | 8.350 | 7.229 | 57,000 |
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.