Fairwood Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	8.180	8.290	8.180	8.240	7.133	54,000
2024-02-09	8.200	8.200	8.190	8.190	7.090	1,000
2024-02-08	8.240	8.240	8.140	8.210	7.107	8,000
2024-02-07	8.400	8.400	8.240	8.240	7.133	20,450
2024-02-06	8.110	8.310	8.110	8.300	7.185	80,500
2024-02-05	8.160	8.200	8.130	8.130	7.038	48,700
2024-02-02	8.110	8.180	8.020	8.170	7.073	32,500
2024-02-01	8.180	8.180	8.000	8.010	6.934	98,950
2024-01-31	8.290	8.290	8.000	8.180	7.081	36,500
2024-01-30	8.450	8.450	8.290	8.300	7.185	48,000
2024-01-29	8.340	8.510	8.300	8.500	7.358	130,500
2024-01-26	8.410	8.490	8.310	8.340	7.220	14,000
2024-01-25	8.320	8.430	8.310	8.410	7.281	41,500
2024-01-24	8.380	8.380	8.300	8.370	7.246	27,500
2024-01-23	8.200	8.280	8.160	8.280	7.168	107,400
2024-01-22	8.300	8.380	8.200	8.270	7.159	84,304
2024-01-19	8.400	8.500	8.400	8.490	7.350	36,000
2024-01-18	8.600	8.600	8.390	8.600	7.445	37,000
2024-01-17	8.810	8.820	8.520	8.600	7.445	112,500
2024-01-16	8.920	8.920	8.850	8.910	7.713	38,500
2024-01-15	8.830	8.900	8.810	8.900	7.705	30,000
2024-01-12	8.820	8.980	8.810	8.890	7.696	22,000
2024-01-11	8.760	8.840	8.760	8.820	7.636	29,500
2024-01-10	9.050	9.050	8.760	8.790	7.610	164,500
2024-01-09	9.060	9.080	9.060	9.060	7.843	38,000
2024-01-08	9.240	9.240	9.070	9.080	7.861	50,836
2024-01-05	9.200	9.250	9.070	9.240	7.999	33,235
2024-01-04	9.210	9.290	9.060	9.230	7.990	30,500
2024-01-03	9.060	9.220	9.060	9.220	7.982	18,500
2024-01-02	9.170	9.320	9.000	9.100	7.878	66,500
2023-12-29	9.220	9.220	9.100	9.180	7.947	52,500
2023-12-28	9.080	9.240	9.080	9.220	7.982	20,500
2023-12-27	9.010	9.100	9.010	9.080	7.861	38,279
2023-12-22	9.300	9.310	9.200	9.200	7.964	16,333
2023-12-21	9.050	9.400	9.050	9.220	7.982	31,232
2023-12-20	9.340	9.350	9.040	9.040	7.826	48,933
2023-12-19	9.230	9.270	9.230	9.250	8.008	22,000
2023-12-18	9.440	9.510	9.230	9.290	8.042	33,500
2023-12-15	9.510	9.510	9.350	9.500	8.224	51,000
2023-12-14	9.430	9.500	9.390	9.440	8.172	22,000
2023-12-13	9.530	9.620	9.400	9.430	8.164	104,000
2023-12-12	9.480	9.490	9.370	9.440	8.172	45,500
2023-12-11	9.770	9.780	9.580	9.580	8.198	95,000
2023-12-08	9.880	9.900	9.880	9.900	8.472	27,000
2023-12-07	9.800	9.850	9.800	9.850	8.429	13,399
2023-12-06	9.740	9.900	9.740	9.890	8.464	48,500
2023-12-05	9.860	9.990	9.780	9.780	8.369	70,500
2023-12-04	9.900	10.000	9.850	9.850	8.429	49,000
2023-12-01	9.810	9.970	9.810	9.900	8.472	60,000
2023-11-30	9.760	9.900	9.760	9.810	8.395	121,500
2023-11-29	10.900	10.900	9.740	9.760	8.352	383,000
2023-11-28	11.060	11.100	10.940	11.020	9.431	28,500
2023-11-27	10.760	11.060	10.760	11.060	9.465	64,500
2023-11-24	10.740	11.000	10.700	10.760	9.208	41,500
2023-11-23	10.860	10.860	10.700	10.720	9.174	25,000
2023-11-22	10.860	10.860	10.800	10.840	9.276	13,500
2023-11-21	10.900	10.980	10.860	10.860	9.294	39,044
2023-11-20	10.900	10.920	10.860	10.900	9.328	9,000
2023-11-17	10.980	10.980	10.800	10.800	9.242	19,500
2023-11-16	11.140	11.140	10.980	10.980	9.396	24,000

← NewerPage 12 of 21 · 1,226 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.