Fairwood Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	17.080	17.140	16.720	16.780	13.449	38,000
2021-11-26	16.800	16.800	16.700	16.800	13.465	73,500
2021-11-25	16.920	17.000	16.900	17.000	13.625	79,500
2021-11-24	17.020	17.200	16.900	16.920	13.561	65,000
2021-11-23	16.820	17.100	16.820	17.020	13.641	112,000
2021-11-22	16.860	16.860	16.700	16.800	13.465	10,500
2021-11-19	16.660	16.900	16.640	16.840	13.497	37,987
2021-11-18	16.640	16.700	16.500	16.660	13.353	13,082
2021-11-17	16.780	16.780	16.680	16.700	13.385	30,533
2021-11-16	16.800	16.900	16.700	16.720	13.401	44,500
2021-11-15	16.680	16.800	16.600	16.800	13.465	52,500
2021-11-12	16.700	16.700	16.660	16.680	13.369	19,000
2021-11-11	16.700	16.720	16.680	16.720	13.401	15,000
2021-11-10	16.780	16.800	16.600	16.720	13.401	19,500
2021-11-09	16.740	16.780	16.740	16.760	13.433	7,516
2021-11-08	16.800	16.800	16.700	16.720	13.401	12,000
2021-11-05	16.800	16.820	16.640	16.680	13.369	42,096
2021-11-04	16.820	16.820	16.660	16.680	13.369	39,500
2021-11-03	16.500	16.800	16.500	16.780	13.449	96,000
2021-11-02	16.600	16.740	16.460	16.520	13.240	76,500
2021-11-01	16.540	16.820	16.540	16.620	13.320	38,500
2021-10-29	16.640	16.740	16.500	16.540	13.256	60,500
2021-10-28	16.620	16.860	16.580	16.640	13.337	59,000
2021-10-27	16.780	16.780	16.640	16.660	13.353	67,000
2021-10-26	16.700	16.800	16.680	16.700	13.385	34,500
2021-10-25	16.700	16.820	16.700	16.760	13.433	29,274

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.