Fairwood Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	10.700	10.700	10.600	10.640	9.064	40,500
2023-08-16	10.780	10.980	10.740	10.800	9.200	84,000
2023-08-15	11.020	11.020	10.780	11.000	9.371	90,000
2023-08-14	11.040	11.040	10.920	11.040	9.405	136,000
2023-08-11	11.060	11.180	11.000	11.060	9.422	125,000
2023-08-10	11.200	11.200	11.000	11.140	9.490	95,500
2023-08-09	11.100	11.100	11.020	11.020	9.388	7,000
2023-08-08	11.080	11.080	11.000	11.080	9.439	73,500
2023-08-07	11.240	11.240	11.000	11.180	9.524	45,174
2023-08-04	11.000	11.360	11.000	11.220	9.558	200,500
2023-08-03	11.000	11.000	10.860	10.940	9.320	88,500
2023-08-02	11.300	11.300	11.000	11.000	9.371	72,000
2023-08-01	11.200	11.260	11.020	11.240	9.575	37,500
2023-07-31	11.100	11.200	11.100	11.180	9.524	55,500
2023-07-28	11.200	11.220	11.000	11.020	9.388	72,100
2023-07-27	11.260	11.260	11.160	11.200	9.541	53,500
2023-07-26	11.100	11.100	10.960	11.100	9.456	36,500
2023-07-25	10.960	11.220	10.900	11.020	9.388	31,500
2023-07-24	11.200	11.200	10.800	10.940	9.320	58,100
2023-07-21	11.000	11.100	11.000	11.040	9.405	36,606
2023-07-20	10.980	11.040	10.980	11.000	9.371	45,000
2023-07-19	10.980	11.000	10.920	10.980	9.354	24,500
2023-07-18	10.920	11.000	10.920	11.000	9.371	14,000
2023-07-14	11.100	11.100	10.920	11.020	9.388	16,500
2023-07-13	10.960	11.080	10.940	11.020	9.388	102,000
2023-07-12	11.260	11.260	10.860	10.940	9.320	51,500
2023-07-11	10.960	11.040	10.940	11.040	9.405	43,000
2023-07-10	10.860	11.260	10.860	10.960	9.337	20,000
2023-07-07	11.000	11.040	10.840	10.860	9.251	48,012
2023-07-06	11.400	11.400	11.060	11.100	9.456	51,000
2023-07-05	11.360	11.360	11.200	11.300	9.626	21,000
2023-07-04	11.660	11.680	11.380	11.420	9.728	42,284
2023-07-03	11.460	11.720	11.300	11.360	9.677	99,000
2023-06-30	11.500	11.600	11.300	11.460	9.763	103,500
2023-06-29	11.300	11.700	11.300	11.580	9.865	6,500
2023-06-28	11.700	11.700	11.420	11.460	9.763	58,500
2023-06-27	11.780	11.780	11.340	11.420	9.728	22,476
2023-06-26	11.420	11.420	11.260	11.340	9.660	22,500
2023-06-23	11.840	11.840	11.360	11.420	9.728	35,500
2023-06-21	11.820	12.000	11.780	11.860	10.103	54,589
2023-06-20	11.800	11.920	11.780	11.880	10.120	13,500
2023-06-19	12.000	12.000	11.800	11.840	10.086	48,500
2023-06-16	11.800	12.200	11.780	12.060	10.274	82,500
2023-06-15	11.380	11.800	11.380	11.780	10.035	75,536
2023-06-14	11.300	11.300	11.140	11.300	9.626	17,808
2023-06-13	11.280	11.320	11.000	11.300	9.626	20,000
2023-06-12	11.420	11.500	11.080	11.280	9.609	110,500
2023-06-08	11.500	11.660	11.400	11.500	9.797	5,000
2023-06-07	11.800	11.800	11.580	11.760	10.018	19,427
2023-06-06	11.380	11.700	11.380	11.600	9.882	20,700
2023-06-05	11.420	11.480	11.380	11.480	9.780	25,500
2023-06-02	11.140	11.500	11.140	11.420	9.728	49,604
2023-06-01	11.200	11.220	11.000	11.040	9.405	52,600
2023-05-31	11.120	11.200	10.860	11.000	9.371	43,000
2023-05-30	11.520	11.520	11.020	11.120	9.473	44,500
2023-05-29	11.900	11.900	11.400	11.520	9.814	71,000
2023-05-25	12.000	12.000	11.800	11.880	10.120	43,000
2023-05-24	12.200	12.400	11.980	12.000	10.223	88,500
2023-05-23	12.360	12.360	12.200	12.360	10.529	13,500
2023-05-22	12.280	12.360	12.260	12.340	10.512	23,134

← NewerPage 14 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.