Fairwood Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	12.500	12.500	12.340	12.340	10.512	21,000
2023-05-18	12.400	12.400	12.340	12.400	10.563	29,000
2023-05-17	12.600	12.700	12.300	12.500	10.649	92,500
2023-05-16	12.400	12.640	12.400	12.560	10.700	18,000
2023-05-15	12.560	13.060	12.360	12.360	10.529	198,500
2023-05-12	12.340	12.520	12.340	12.520	10.666	113,500
2023-05-11	12.200	12.360	12.200	12.320	10.495	62,500
2023-05-10	12.300	12.340	12.200	12.320	10.495	93,500
2023-05-09	12.380	12.380	12.160	12.300	10.478	176,000
2023-05-08	12.100	12.360	12.000	12.360	10.529	72,870
2023-05-05	11.900	12.100	11.900	12.060	10.274	31,500
2023-05-04	12.000	12.000	11.800	11.900	10.137	72,000
2023-05-03	12.000	12.000	11.900	12.000	10.223	70,500
2023-05-02	11.740	11.940	11.740	11.920	10.154	20,500
2023-04-28	11.640	11.820	11.600	11.740	10.001	39,000
2023-04-27	11.800	11.800	11.760	11.800	10.052	32,500
2023-04-26	11.760	11.820	11.700	11.800	10.052	41,064
2023-04-25	11.900	11.920	11.820	11.840	10.086	30,500
2023-04-24	12.100	12.100	11.980	12.000	10.223	34,500
2023-04-21	12.140	12.140	12.060	12.060	10.274	13,500
2023-04-20	12.200	12.220	12.180	12.220	10.410	23,508
2023-04-19	12.300	12.300	12.020	12.100	10.308	17,185
2023-04-18	12.000	12.120	12.000	12.100	10.308	22,000
2023-04-17	12.120	12.140	12.000	12.060	10.274	40,000
2023-04-14	12.100	12.160	12.060	12.120	10.325	42,500
2023-04-13	12.100	12.200	12.060	12.120	10.325	121,600
2023-04-12	12.360	12.360	12.220	12.220	10.410	28,895
2023-04-11	12.160	12.380	12.100	12.300	10.478	20,500
2023-04-06	12.300	12.300	12.120	12.160	10.359	42,801
2023-04-04	12.100	12.560	12.040	12.300	10.478	269,000
2023-04-03	11.780	12.200	11.780	12.000	10.223	62,000
2023-03-31	11.620	11.800	11.620	11.780	10.035	37,000
2023-03-30	11.720	11.800	11.700	11.700	9.967	16,000
2023-03-29	11.720	11.780	11.620	11.760	10.018	7,000
2023-03-28	11.560	11.600	11.420	11.600	9.882	8,500
2023-03-27	11.600	11.700	11.520	11.560	9.848	7,500
2023-03-24	11.700	11.700	11.600	11.600	9.882	9,000
2023-03-23	11.840	11.860	11.260	11.700	9.967	16,500
2023-03-22	11.540	11.840	11.540	11.840	10.086	88,500
2023-03-21	11.360	11.580	11.320	11.380	9.694	9,084
2023-03-20	11.420	11.480	11.380	11.380	9.694	48,500
2023-03-17	11.620	11.760	11.500	11.640	9.916	23,500
2023-03-16	11.620	11.800	11.620	11.760	10.018	27,500
2023-03-15	11.700	11.760	11.680	11.760	10.018	64,500
2023-03-14	11.720	11.720	11.520	11.600	9.882	102,500
2023-03-13	11.680	11.720	11.480	11.720	9.984	36,000
2023-03-10	11.880	11.880	11.700	11.720	9.984	55,000
2023-03-09	12.100	12.100	11.900	11.900	10.137	32,500
2023-03-08	12.200	12.200	12.020	12.060	10.274	18,500
2023-03-07	12.000	12.280	12.000	12.160	10.359	210,764
2023-03-06	12.100	12.280	12.080	12.080	10.291	70,000
2023-03-03	12.240	12.240	12.020	12.080	10.291	131,000
2023-03-02	12.580	12.800	12.260	12.260	10.444	95,000
2023-03-01	12.260	12.480	12.260	12.480	10.631	161,000
2023-02-28	12.280	12.360	12.240	12.360	10.529	13,000
2023-02-27	12.200	12.340	12.180	12.200	10.393	39,000
2023-02-24	12.240	12.240	12.160	12.180	10.376	39,000
2023-02-23	12.240	12.240	12.020	12.220	10.410	15,500
2023-02-22	12.200	12.580	12.140	12.240	10.427	31,000
2023-02-21	12.400	12.480	12.180	12.240	10.427	24,571

← NewerPage 15 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.