Fairwood Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	4.500	4.510	4.500	4.510	4.276	9,500
2026-07-28	4.510	4.540	4.500	4.520	4.286	70,500
2026-07-27	4.500	4.510	4.500	4.510	4.276	147,773
2026-07-24	4.460	4.460	4.450	4.460	4.229	7,000
2026-07-23	4.500	4.500	4.440	4.460	4.229	35,000
2026-07-22	4.500	4.520	4.450	4.500	4.267	108,521
2026-07-21	4.500	4.510	4.420	4.510	4.276	50,000
2026-07-20	4.500	4.500	4.410	4.500	4.267	19,000
2026-07-17	4.480	4.500	4.460	4.460	4.229	83,500
2026-07-16	4.480	4.500	4.470	4.500	4.267	54,500
2026-07-15	4.500	4.510	4.480	4.480	4.248	44,500
2026-07-14	4.480	4.500	4.460	4.500	4.267	79,000
2026-07-13	4.510	4.510	4.480	4.490	4.257	63,500
2026-07-10	4.470	4.550	4.470	4.500	4.267	157,500
2026-07-09	4.500	4.500	4.430	4.470	4.238	35,500
2026-07-08	4.440	4.550	4.440	4.500	4.267	41,160
2026-07-07	4.500	4.500	4.390	4.500	4.267	31,000
2026-07-06	4.480	4.500	4.470	4.500	4.267	32,500
2026-07-03	4.510	4.550	4.490	4.500	4.267	145,500
2026-07-02	4.600	4.600	4.500	4.500	4.267	328,000
2026-06-30	4.550	4.550	4.440	4.510	4.276	126,500
2026-06-29	4.440	4.550	4.440	4.530	4.295	279,500
2026-06-26	4.290	4.490	4.290	4.450	4.219	110,154
2026-06-25	4.450	4.500	4.290	4.380	4.153	153,000
2026-06-24	4.470	4.470	4.290	4.450	4.219	173,500
2026-06-23	4.490	4.550	4.450	4.460	4.229	359,500
2026-06-22	4.280	4.500	4.280	4.450	4.219	491,000
2026-06-18	4.350	4.360	4.130	4.190	3.973	70,000
2026-06-17	4.100	4.370	4.100	4.360	4.134	427,000
2026-06-16	4.100	4.140	4.050	4.070	3.859	149,500
2026-06-15	3.870	4.150	3.830	4.120	3.906	207,304
2026-06-12	3.800	3.900	3.780	3.800	3.603	8,500
2026-06-11	3.850	3.850	3.760	3.770	3.575	75,200
2026-06-10	3.850	3.850	3.810	3.850	3.650	35,000
2026-06-09	3.850	3.880	3.850	3.850	3.650	10,500
2026-06-08	3.810	3.830	3.800	3.800	3.603	44,000
2026-06-05	3.860	3.860	3.790	3.830	3.631	15,500
2026-06-04	3.850	3.860	3.830	3.860	3.660	29,000
2026-06-03	3.880	3.970	3.850	3.880	3.679	139,500
2026-06-02	3.910	3.920	3.900	3.900	3.698	34,500
2026-06-01	3.930	3.930	3.910	3.920	3.717	39,500
2026-05-29	3.930	3.950	3.930	3.950	3.745	17,500
2026-05-28	3.920	3.930	3.920	3.930	3.726	124,500
2026-05-27	3.920	3.940	3.920	3.930	3.726	187,000
2026-05-26	3.920	3.920	3.920	3.920	3.717	46,500
2026-05-22	3.930	3.930	3.920	3.920	3.717	97,500
2026-05-21	3.950	3.950	3.950	3.950	3.745	8,500
2026-05-20	3.950	3.970	3.930	3.940	3.736	48,000
2026-05-19	3.950	4.020	3.940	4.010	3.802	41,500
2026-05-18	3.980	3.980	3.930	3.950	3.745	47,500
2026-05-15	3.930	4.050	3.920	3.980	3.774	39,500
2026-05-14	4.010	4.040	4.000	4.040	3.831	20,500
2026-05-13	4.020	4.040	4.000	4.040	3.831	21,500
2026-05-12	4.050	4.050	4.020	4.020	3.812	63,500
2026-05-11	4.090	4.090	4.020	4.050	3.840	56,500
2026-05-08	4.010	4.010	4.000	4.000	3.793	60,500
2026-05-07	4.020	4.020	4.000	4.010	3.802	90,000
2026-05-06	4.040	4.040	3.950	3.990	3.783	96,500
2026-05-05	3.980	4.050	3.980	4.040	3.831	80,000
2026-05-04	4.010	4.020	3.980	3.980	3.774	35,000

← NewerPage 2 of 3 · 125 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.