Fairwood Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	11.280	11.280	11.160	11.180	9.567	35,000
2023-11-14	11.240	11.240	11.100	11.100	9.499	27,000
2023-11-13	11.280	11.280	11.280	11.280	9.653	62,500
2023-11-10	11.140	11.260	11.120	11.240	9.619	147,000
2023-11-09	11.000	11.060	10.920	11.060	9.465	53,500
2023-11-08	10.900	11.000	10.900	11.000	9.413	35,975
2023-11-07	11.000	11.000	10.940	10.940	9.362	61,899
2023-11-06	11.060	11.060	10.840	11.000	9.413	45,000
2023-11-03	11.100	11.200	11.060	11.060	9.465	36,000
2023-11-02	10.800	11.040	10.800	11.040	9.448	128,000
2023-11-01	10.800	10.800	10.740	10.740	9.191	55,500
2023-10-31	10.560	10.800	10.560	10.720	9.174	86,000
2023-10-30	10.360	10.600	10.360	10.600	9.071	62,000
2023-10-27	10.500	10.580	10.360	10.360	8.866	200,000
2023-10-26	10.440	10.440	10.320	10.400	8.900	34,000
2023-10-25	10.260	10.680	10.260	10.440	8.934	182,000
2023-10-24	9.930	10.300	9.900	10.240	8.763	93,549
2023-10-20	9.910	10.000	9.910	9.990	8.549	62,045
2023-10-19	10.000	10.020	9.900	9.980	8.541	41,000
2023-10-18	10.000	10.040	10.000	10.040	8.592	48,000
2023-10-17	10.160	10.180	9.970	10.060	8.609	31,000
2023-10-16	10.020	10.160	10.020	10.160	8.695	9,500
2023-10-13	10.320	10.320	10.200	10.200	8.729	8,000
2023-10-12	10.340	10.340	10.220	10.320	8.831	11,500
2023-10-11	10.180	10.340	10.180	10.340	8.849	45,000
2023-10-10	10.100	10.200	10.080	10.180	8.712	17,500
2023-10-09	10.200	10.220	10.080	10.220	8.746	12,095
2023-10-06	10.300	10.300	10.120	10.160	8.695	80,000
2023-10-05	10.200	10.260	10.140	10.240	8.763	26,000
2023-10-04	10.220	10.300	10.140	10.280	8.797	60,000
2023-10-03	10.160	10.220	10.160	10.220	8.746	12,500
2023-09-29	10.380	10.380	10.260	10.320	8.831	15,500
2023-09-28	10.200	10.200	10.120	10.140	8.677	22,500
2023-09-27	10.180	10.420	10.140	10.320	8.831	13,000
2023-09-26	10.440	10.460	10.240	10.460	8.951	27,000
2023-09-25	10.400	10.420	10.280	10.280	8.797	30,000
2023-09-22	10.480	10.480	10.340	10.480	8.968	9,500
2023-09-21	10.600	10.600	10.520	10.540	9.020	55,546
2023-09-20	10.620	10.620	10.600	10.620	9.088	15,454
2023-09-19	10.640	10.780	10.640	10.660	9.122	23,500
2023-09-18	10.620	10.640	10.620	10.640	9.105	9,500
2023-09-15	10.900	10.900	10.800	10.840	9.276	36,500
2023-09-14	10.900	10.940	10.700	10.940	9.362	70,500
2023-09-13	10.540	10.920	10.540	10.900	9.328	197,500
2023-09-12	10.580	10.800	10.460	10.780	9.225	157,000
2023-09-11	11.100	11.100	11.000	11.020	9.388	31,500
2023-09-07	11.000	11.140	11.000	11.020	9.388	43,522
2023-09-06	11.000	11.060	11.000	11.000	9.371	45,000
2023-09-05	10.940	11.060	10.940	11.020	9.388	49,135
2023-09-04	10.860	10.940	10.860	10.940	9.320	22,000
2023-08-31	10.920	10.920	10.880	10.880	9.268	10,500
2023-08-30	10.980	10.980	10.840	10.920	9.303	76,000
2023-08-29	10.640	10.820	10.640	10.720	9.132	22,000
2023-08-28	10.520	10.660	10.520	10.660	9.081	9,500
2023-08-25	10.700	11.000	10.520	10.700	9.115	37,500
2023-08-24	10.500	10.780	10.500	10.700	9.115	31,920
2023-08-23	10.580	10.660	10.380	10.500	8.945	80,500
2023-08-22	10.680	10.680	10.520	10.640	9.064	63,087
2023-08-21	10.680	10.920	10.680	10.680	9.098	25,877
2023-08-18	10.680	10.720	10.600	10.720	9.132	38,500

← NewerPage 13 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.