Fairwood Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	10.100	10.300	10.100	10.140	8.512	64,442
2022-11-17	10.120	10.120	9.910	10.120	8.495	38,194
2022-11-16	10.160	10.320	10.060	10.200	8.562	128,000
2022-11-15	9.630	10.300	9.630	10.060	8.445	150,500
2022-11-14	9.500	9.680	9.330	9.530	8.000	156,200
2022-11-11	8.920	9.190	8.920	9.190	7.714	105,500
2022-11-10	8.910	8.910	8.860	8.890	7.462	36,500
2022-11-09	8.920	9.110	8.920	9.070	7.614	103,000
2022-11-08	8.880	8.930	8.840	8.900	7.471	35,500
2022-11-07	8.720	8.930	8.700	8.920	7.488	118,043
2022-11-04	8.670	8.790	8.640	8.700	7.303	464,000
2022-11-03	9.010	9.010	8.800	8.830	7.412	64,500
2022-11-02	9.000	9.050	8.810	9.020	7.572	20,500
2022-11-01	8.890	9.150	8.660	8.970	7.530	64,000
2022-10-31	8.900	9.150	8.870	9.030	7.580	71,513
2022-10-28	8.900	9.180	8.900	9.020	7.572	79,500
2022-10-27	9.110	9.110	8.960	9.000	7.555	95,500
2022-10-26	9.000	9.060	8.900	9.020	7.572	99,000
2022-10-25	9.000	9.000	8.900	8.970	7.530	54,000
2022-10-24	9.300	9.300	8.990	9.000	7.555	117,054
2022-10-21	9.390	9.390	9.210	9.310	7.815	51,500
2022-10-20	9.400	9.400	9.130	9.390	7.882	94,000
2022-10-19	9.610	9.610	9.400	9.400	7.891	34,000
2022-10-18	9.700	9.700	9.550	9.580	8.042	28,000
2022-10-17	9.800	9.800	9.580	9.680	8.126	40,500
2022-10-14	9.800	9.970	9.680	9.830	8.251	61,000
2022-10-13	9.860	9.860	9.760	9.780	8.209	20,885
2022-10-12	9.830	9.850	9.680	9.800	8.226	70,500
2022-10-11	10.020	10.100	9.930	9.940	8.344	22,000
2022-10-10	10.700	10.700	10.000	10.000	8.394	53,714
2022-10-07	11.000	11.000	10.460	10.700	8.982	33,500
2022-10-06	10.700	11.000	10.700	10.980	9.217	17,000
2022-10-05	10.020	10.640	10.020	10.620	8.915	100,500
2022-10-03	10.000	10.140	9.980	10.000	8.394	36,000
2022-09-30	9.900	10.040	9.720	9.900	8.310	87,729
2022-09-29	10.380	10.400	9.680	9.880	8.293	59,000
2022-09-28	10.480	10.480	10.100	10.180	8.545	68,498
2022-09-27	10.800	10.800	10.500	10.520	8.831	62,000
2022-09-26	11.020	11.140	10.800	10.800	9.066	54,500
2022-09-23	11.000	11.060	10.940	10.980	9.217	36,500
2022-09-22	11.200	11.200	10.800	11.160	9.368	35,088
2022-09-21	11.220	11.480	11.200	11.240	9.435	32,694
2022-09-20	11.500	11.520	11.020	11.260	9.452	70,001
2022-09-19	11.500	11.500	10.900	10.900	9.150	191,999
2022-09-16	12.280	12.280	11.500	11.500	9.653	218,000
2022-09-15	12.300	12.500	12.260	12.320	10.342	52,000
2022-09-14	12.880	12.880	12.460	12.460	10.459	81,500
2022-09-13	12.800	13.100	12.800	13.080	10.644	72,500
2022-09-09	12.900	13.100	12.880	13.020	10.595	64,000
2022-09-08	12.800	13.140	12.800	12.900	10.497	27,500
2022-09-07	12.800	12.980	12.780	12.800	10.416	14,562
2022-09-06	12.800	12.980	12.760	12.800	10.416	23,500
2022-09-05	12.840	12.880	12.840	12.860	10.465	14,000
2022-09-02	12.800	12.900	12.800	12.900	10.497	7,000
2022-09-01	12.900	13.000	12.820	12.900	10.497	6,000
2022-08-31	13.100	13.100	12.960	13.000	10.579	48,500
2022-08-30	13.000	13.100	13.000	13.100	10.660	21,500
2022-08-29	13.260	13.260	12.900	13.020	10.595	18,500
2022-08-26	13.140	13.300	13.020	13.260	10.790	40,000
2022-08-25	13.140	13.160	13.140	13.160	10.709	500

← NewerPage 17 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.