Fairwood Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	13.300	13.360	13.020	13.140	10.693	30,500
2022-08-23	13.360	13.360	13.300	13.300	10.823	9,000
2022-08-22	13.180	13.400	13.180	13.360	10.872	17,500
2022-08-19	13.300	13.300	13.160	13.180	10.725	9,111
2022-08-18	13.360	13.360	13.280	13.280	10.807	500
2022-08-17	13.280	13.280	13.180	13.200	10.741	17,500
2022-08-16	13.260	13.320	13.260	13.280	10.807	27,000
2022-08-15	13.220	13.460	13.220	13.260	10.790	8,500
2022-08-12	13.380	13.440	13.340	13.440	10.937	12,500
2022-08-11	13.440	13.460	13.300	13.380	10.888	21,000
2022-08-10	13.120	13.480	13.100	13.440	10.937	40,000
2022-08-09	13.160	13.160	13.160	13.160	10.709	27,500
2022-08-08	13.140	13.260	13.080	13.260	10.790	36,000
2022-08-05	13.200	13.300	13.140	13.200	10.741	29,188
2022-08-04	13.200	13.320	13.200	13.200	10.741	4,500
2022-08-03	13.200	13.420	13.200	13.200	10.741	7,000
2022-08-02	13.220	13.320	13.020	13.120	10.676	45,000
2022-08-01	13.320	13.320	13.320	13.320	10.839	1,000
2022-07-29	13.500	13.500	13.380	13.400	10.904	13,500
2022-07-28	13.380	13.680	13.320	13.500	10.986	34,500
2022-07-26	13.400	13.500	13.360	13.360	10.872	21,500
2022-07-25	13.240	13.400	13.240	13.360	10.872	5,500
2022-07-22	13.400	13.500	13.300	13.300	10.823	23,669
2022-07-21	13.400	13.460	13.400	13.400	10.904	12,000
2022-07-20	13.460	13.500	13.300	13.420	10.920	13,500
2022-07-19	13.500	13.500	13.460	13.460	10.953	14,500
2022-07-18	13.320	13.480	13.320	13.480	10.969	14,000
2022-07-15	13.500	13.500	13.220	13.300	10.823	69,500
2022-07-14	13.620	13.620	13.500	13.560	11.034	24,500
2022-07-13	13.620	13.680	13.600	13.640	11.099	23,000
2022-07-12	13.720	13.740	13.680	13.680	11.132	23,500
2022-07-11	13.820	13.820	13.760	13.760	11.197	25,500
2022-07-08	13.880	13.900	13.880	13.880	11.295	28,605
2022-07-07	13.920	13.920	13.880	13.880	11.295	17,000
2022-07-06	14.020	14.020	13.920	13.920	11.327	14,500
2022-07-05	14.100	14.100	14.000	14.100	11.474	29,500
2022-07-04	14.180	14.200	14.100	14.160	11.523	23,000
2022-06-30	14.100	14.200	14.080	14.180	11.539	81,834
2022-06-29	14.000	14.060	13.920	14.020	11.409	22,000
2022-06-28	14.040	14.060	13.940	14.060	11.441	24,637
2022-06-27	13.840	14.080	13.840	14.080	11.458	98,494
2022-06-24	13.700	13.840	13.600	13.840	11.262	25,500
2022-06-23	13.620	13.800	13.600	13.700	11.148	14,755
2022-06-22	13.780	13.780	13.580	13.580	11.051	31,750
2022-06-21	13.840	13.840	13.780	13.820	11.246	16,500
2022-06-20	13.660	13.880	13.640	13.700	11.148	22,500
2022-06-17	13.700	13.700	13.600	13.620	11.083	38,500
2022-06-16	13.800	13.800	13.660	13.700	11.148	46,500
2022-06-15	13.860	13.900	13.820	13.840	11.262	30,501
2022-06-14	13.960	14.000	13.860	13.860	11.278	39,500
2022-06-13	13.980	14.200	13.860	13.960	11.360	54,500
2022-06-10	14.040	14.060	13.940	13.980	11.376	33,000
2022-06-09	14.100	14.100	14.000	14.080	11.458	34,500
2022-06-08	14.160	14.160	14.000	14.080	11.458	24,672
2022-06-07	14.100	14.180	14.100	14.160	11.523	19,500
2022-06-06	14.300	14.300	14.100	14.180	11.539	19,092
2022-06-02	14.200	14.380	14.180	14.320	11.653	36,000
2022-06-01	14.160	14.200	14.100	14.200	11.555	37,000
2022-05-31	14.060	14.200	14.060	14.200	11.555	60,000
2022-05-30	13.960	14.040	13.920	14.040	11.425	47,000

← NewerPage 18 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.