Fairwood Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	15.360	15.420	15.300	15.300	12.450	44,500
2022-02-24	15.580	15.580	15.460	15.460	12.580	80,349
2022-02-23	15.500	15.640	15.500	15.600	12.694	53,000
2022-02-22	15.480	15.500	15.420	15.460	12.580	69,500
2022-02-21	15.480	15.540	15.380	15.480	12.597	26,500
2022-02-18	15.600	15.620	15.500	15.500	12.613	28,500
2022-02-17	15.600	15.620	15.600	15.620	12.711	29,000
2022-02-16	15.600	15.640	15.560	15.600	12.694	38,500
2022-02-15	15.580	15.620	15.520	15.560	12.662	25,000
2022-02-14	15.600	15.640	15.500	15.580	12.678	33,500
2022-02-11	15.500	15.600	15.500	15.600	12.694	50,446
2022-02-10	15.520	15.600	15.380	15.500	12.613	58,489
2022-02-09	15.380	15.520	15.380	15.520	12.629	41,000
2022-02-08	15.360	15.380	15.320	15.360	12.499	40,000
2022-02-07	15.440	15.500	15.360	15.380	12.515	64,500
2022-02-04	15.500	15.600	15.420	15.460	12.580	70,000
2022-01-31	15.320	15.620	15.320	15.580	12.678	38,000
2022-01-28	15.340	15.480	15.320	15.360	12.499	34,033
2022-01-27	15.400	15.480	15.360	15.400	12.532	37,500
2022-01-26	15.700	15.700	15.400	15.540	12.646	12,000
2022-01-25	15.500	15.680	15.400	15.420	12.548	74,500
2022-01-24	15.720	15.780	15.500	15.720	12.792	31,500
2022-01-21	15.360	15.820	15.340	15.720	12.792	112,230
2022-01-20	15.320	15.420	15.320	15.340	12.483	39,000
2022-01-19	15.400	15.420	15.360	15.360	12.499	18,500
2022-01-18	15.440	15.440	15.400	15.400	12.532	13,500
2022-01-17	15.300	15.460	15.300	15.440	12.564	27,000
2022-01-14	15.300	15.360	15.300	15.300	12.450	65,000
2022-01-13	15.400	15.500	15.340	15.340	12.483	52,940
2022-01-12	15.320	15.500	15.300	15.400	12.532	75,000
2022-01-11	15.280	15.500	15.260	15.320	12.467	117,000
2022-01-10	15.200	15.300	15.180	15.280	12.434	79,500
2022-01-07	15.220	15.240	15.160	15.200	12.369	93,383
2022-01-06	15.240	15.260	15.160	15.240	12.401	74,000
2022-01-05	15.400	15.600	15.300	15.320	12.467	65,018
2022-01-04	15.520	15.580	15.420	15.480	12.597	49,000
2022-01-03	15.400	15.680	15.380	15.540	12.646	40,500
2021-12-31	15.660	15.660	15.320	15.500	12.613	18,000
2021-12-30	15.460	15.660	15.120	15.660	12.743	48,023
2021-12-29	15.500	15.700	15.420	15.600	12.694	37,000
2021-12-28	15.500	15.540	15.220	15.540	12.646	69,523
2021-12-24	15.560	15.720	15.300	15.520	12.629	63,000
2021-12-23	15.680	15.720	15.520	15.560	12.662	113,500
2021-12-22	15.660	15.740	15.620	15.660	12.743	26,100
2021-12-21	15.800	15.800	15.660	15.660	12.743	84,891
2021-12-20	15.880	15.900	15.800	15.860	12.906	68,554
2021-12-17	15.900	15.920	15.860	15.880	12.922	56,007
2021-12-16	16.100	16.100	15.900	15.980	13.004	46,578
2021-12-15	16.100	16.300	16.000	16.100	13.101	62,003
2021-12-14	16.280	16.280	16.140	16.140	13.134	61,537
2021-12-13	16.440	16.440	16.220	16.280	13.248	27,000
2021-12-10	16.580	16.600	16.500	16.580	13.288	97,840
2021-12-09	16.600	16.600	16.520	16.580	13.288	87,700
2021-12-08	16.480	16.520	16.440	16.460	13.192	60,000
2021-12-07	16.460	16.520	16.320	16.500	13.224	40,124
2021-12-06	16.500	16.580	16.300	16.520	13.240	58,000
2021-12-03	16.500	16.580	16.300	16.580	13.288	66,500
2021-12-02	16.500	16.520	16.340	16.500	13.224	59,500
2021-12-01	16.440	16.480	16.360	16.400	13.144	74,005
2021-11-30	16.780	16.780	16.260	16.440	13.176	104,500

← NewerPage 20 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.