Fairwood Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	16.780	16.780	16.260	16.440	13.176	104,500
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
2021-10-22	16.800	16.880	16.780	16.780	13.449	17,000
2021-10-21	16.900	16.900	16.800	16.800	13.465	38,000
2021-10-20	16.680	16.880	16.680	16.820	13.481	43,500
2021-10-19	16.660	16.740	16.660	16.680	13.369	36,500
2021-10-18	16.500	16.640	16.500	16.600	13.304	28,500

← NewerPage 21 of 21 · 1,232 trading days

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.