Fairwood Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	12.240	12.240	12.100	12.140	10.342	44,500
2023-02-17	12.440	12.500	12.220	12.220	10.410	64,405
2023-02-16	12.640	12.640	12.480	12.480	10.631	24,500
2023-02-15	12.480	12.600	12.280	12.600	10.734	29,266
2023-02-14	12.600	12.600	12.440	12.480	10.631	11,000
2023-02-13	12.620	12.700	12.440	12.600	10.734	29,500
2023-02-10	12.800	12.800	12.500	12.580	10.717	28,000
2023-02-09	12.960	12.960	12.720	12.800	10.904	16,100
2023-02-08	12.900	12.900	12.680	12.800	10.904	15,500
2023-02-07	12.920	13.000	12.900	12.900	10.989	25,763
2023-02-06	13.040	13.040	12.700	12.900	10.989	27,000
2023-02-03	12.920	13.120	12.880	13.040	11.109	21,500
2023-02-02	13.080	13.080	12.800	12.900	10.989	121,000
2023-02-01	13.120	13.120	13.000	13.080	11.143	54,000
2023-01-31	13.280	13.280	13.020	13.120	11.177	42,500
2023-01-30	13.400	13.520	13.280	13.320	11.347	62,500
2023-01-27	13.360	13.500	13.220	13.500	11.500	27,000
2023-01-26	13.500	13.640	13.200	13.360	11.381	174,072
2023-01-20	13.300	13.500	13.220	13.360	11.381	44,000
2023-01-19	13.200	13.400	13.000	13.040	11.109	64,500
2023-01-18	13.020	13.200	13.000	13.040	11.109	62,000
2023-01-17	13.120	13.160	13.000	13.000	11.074	20,000
2023-01-16	13.340	13.340	13.180	13.260	11.296	83,000
2023-01-13	13.200	14.000	13.120	13.340	11.364	191,000
2023-01-12	13.160	13.200	13.000	13.080	11.143	85,000
2023-01-11	13.440	13.500	13.200	13.300	11.330	86,000
2023-01-10	13.480	13.680	13.140	13.380	11.398	100,500
2023-01-09	13.900	13.900	13.560	13.680	11.654	43,891
2023-01-06	13.880	14.000	13.520	13.900	11.841	105,500
2023-01-05	14.000	14.100	13.880	13.880	11.824	84,500
2023-01-04	13.800	13.920	13.800	13.840	11.790	51,500
2023-01-03	13.840	14.000	13.100	13.780	11.739	68,000
2022-12-30	13.820	13.940	13.680	13.940	11.875	68,500
2022-12-29	13.940	14.120	13.700	13.920	11.858	92,001
2022-12-28	13.700	14.000	13.500	13.940	11.875	207,000
2022-12-23	13.460	13.480	13.200	13.420	11.432	50,500
2022-12-22	13.180	13.680	13.180	13.480	11.483	147,500
2022-12-21	13.100	13.200	12.540	13.200	11.245	65,182
2022-12-20	12.980	13.160	12.760	13.100	11.160	103,000
2022-12-19	13.200	13.200	12.880	12.980	11.057	26,500
2022-12-16	12.820	13.380	12.820	13.260	11.296	75,500
2022-12-15	13.500	13.500	12.700	12.920	11.006	88,000
2022-12-14	13.480	13.800	13.420	13.500	11.500	250,500
2022-12-13	12.220	13.400	12.220	13.380	11.398	402,500
2022-12-12	12.500	12.500	11.820	12.300	10.478	251,000
2022-12-09	12.100	12.480	12.100	12.300	10.325	340,609
2022-12-08	11.560	12.000	11.560	11.880	9.972	182,000
2022-12-07	11.600	12.000	11.500	11.500	9.653	123,186
2022-12-06	11.180	11.500	11.060	11.500	9.653	92,000
2022-12-05	10.800	11.360	10.780	11.320	9.502	226,400
2022-12-02	10.880	10.900	10.520	10.780	9.049	61,811
2022-12-01	10.500	10.960	10.340	10.880	9.133	183,000
2022-11-30	10.280	10.360	10.180	10.340	8.680	60,000
2022-11-29	10.180	10.320	10.040	10.280	8.629	189,500
2022-11-28	10.040	10.160	10.020	10.160	8.528	39,500
2022-11-25	10.300	10.300	10.000	10.180	8.545	34,000
2022-11-24	9.920	10.160	9.920	10.160	8.528	24,500
2022-11-23	9.950	9.980	9.920	9.980	8.377	29,000
2022-11-22	9.990	10.000	9.920	9.980	8.377	46,500
2022-11-21	10.140	10.280	9.920	9.970	8.369	44,267

← NewerPage 16 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.