Fairwood Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	13.900	13.960	13.860	13.960	11.360	47,500
2022-05-26	13.980	13.980	13.860	13.900	11.311	22,500
2022-05-25	14.000	14.000	13.880	13.980	11.376	87,000
2022-05-24	14.100	14.140	14.000	14.040	11.425	37,246
2022-05-23	14.160	14.160	14.000	14.100	11.474	21,500
2022-05-20	14.180	14.180	14.000	14.120	11.490	19,500
2022-05-19	14.020	14.200	14.020	14.180	11.539	16,000
2022-05-18	14.200	14.300	14.100	14.240	11.588	18,000
2022-05-17	14.100	14.200	14.100	14.200	11.555	17,000
2022-05-16	13.980	14.080	13.980	14.060	11.441	18,500
2022-05-13	14.100	14.340	14.000	14.100	11.474	64,500
2022-05-12	14.280	14.360	14.100	14.300	11.637	25,257
2022-05-11	14.400	14.440	14.340	14.420	11.734	26,093
2022-05-10	14.300	14.380	14.300	14.360	11.685	30,764
2022-05-06	14.400	14.400	14.320	14.340	11.669	16,432
2022-05-05	14.480	14.480	14.400	14.480	11.783	9,500
2022-05-04	14.460	14.480	14.380	14.480	11.783	71,500
2022-05-03	14.320	14.480	14.320	14.460	11.767	37,500
2022-04-29	14.340	14.420	14.340	14.340	11.669	31,000
2022-04-28	14.420	14.440	14.300	14.340	11.669	126,000
2022-04-27	14.500	14.520	14.380	14.420	11.734	25,000
2022-04-26	14.500	14.620	14.500	14.520	11.816	24,238
2022-04-25	14.840	14.860	14.500	14.560	11.848	90,500
2022-04-22	14.900	14.920	14.880	14.880	12.109	49,000
2022-04-21	15.100	15.100	14.920	14.960	12.174	24,000
2022-04-20	14.940	15.180	14.920	15.100	12.288	13,500
2022-04-19	15.180	15.180	14.900	15.180	12.353	50,500
2022-04-14	15.080	15.200	15.080	15.180	12.353	111,000
2022-04-13	15.020	15.060	15.000	15.040	12.239	19,500
2022-04-12	15.000	15.120	15.000	15.020	12.222	19,000
2022-04-11	15.380	15.380	14.920	15.000	12.206	48,000
2022-04-08	15.100	15.340	15.060	15.260	12.418	17,145
2022-04-07	15.380	15.440	15.120	15.300	12.450	36,500
2022-04-06	15.200	15.480	15.180	15.380	12.515	84,054
2022-04-04	15.140	15.300	15.140	15.220	12.385	61,000
2022-04-01	15.200	15.200	15.100	15.100	12.288	15,500
2022-03-31	15.200	15.260	15.140	15.200	12.369	19,000
2022-03-30	15.080	15.260	15.080	15.260	12.418	56,500
2022-03-29	15.020	15.100	15.000	15.080	12.271	20,500
2022-03-28	14.940	15.220	14.900	15.020	12.222	51,000
2022-03-25	15.000	15.000	14.900	14.900	12.125	21,500
2022-03-24	15.000	15.040	14.900	15.000	12.206	45,000
2022-03-23	15.000	15.180	15.000	15.140	12.320	24,000
2022-03-22	15.360	15.360	15.120	15.180	12.353	53,500
2022-03-21	15.100	15.400	14.920	15.300	12.450	198,166
2022-03-18	14.200	14.980	14.200	14.780	12.027	277,500
2022-03-17	13.740	14.400	13.740	14.160	11.523	135,190
2022-03-16	13.700	14.000	13.600	13.720	11.165	215,356
2022-03-15	14.040	14.240	13.640	13.680	11.132	285,000
2022-03-14	14.160	14.320	14.120	14.200	11.555	64,000
2022-03-11	14.200	14.360	14.200	14.200	11.555	103,750
2022-03-10	14.160	14.460	14.160	14.300	11.637	52,000
2022-03-09	14.160	14.160	14.000	14.100	11.474	71,000
2022-03-08	14.220	14.280	14.140	14.140	11.506	42,000
2022-03-07	14.540	14.680	14.060	14.240	11.588	168,911
2022-03-04	14.900	14.900	14.600	14.700	11.962	91,500
2022-03-03	14.820	15.000	14.800	14.900	12.125	25,001
2022-03-02	14.800	14.900	14.780	14.800	12.043	85,000
2022-03-01	14.900	14.980	14.820	14.940	12.157	101,010
2022-02-28	15.300	15.300	15.000	15.000	12.206	173,500

← NewerPage 19 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.