Fairwood Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.000	4.000	3.950	3.960	3.755	2,500
2026-04-29	3.950	4.000	3.950	4.000	3.793	34,500
2026-04-28	4.000	4.000	3.960	3.960	3.755	15,000
2026-04-27	3.960	4.000	3.950	3.960	3.755	42,100
2026-04-24	3.960	3.990	3.960	3.960	3.755	17,000
2026-04-23	4.000	4.000	3.960	4.000	3.793	7,500
2026-04-22	3.960	4.020	3.950	4.020	3.812	155,000
2026-04-21	3.950	3.980	3.950	3.980	3.774	54,000
2026-04-20	4.030	4.030	3.930	3.950	3.745	106,000
2026-04-17	4.010	4.010	3.960	4.000	3.793	55,500
2026-04-16	4.010	4.010	3.970	4.010	3.802	115,000
2026-04-15	4.010	4.050	4.010	4.020	3.812	16,500
2026-04-14	4.030	4.070	4.010	4.040	3.831	53,500
2026-04-13	4.060	4.090	4.020	4.080	3.868	32,000
2026-04-10	4.050	4.070	4.020	4.070	3.859	39,000
2026-04-09	4.050	4.070	4.050	4.050	3.840	15,000
2026-04-08	4.050	4.110	4.050	4.080	3.868	52,500
2026-04-02	4.070	4.070	4.020	4.050	3.840	29,500
2026-04-01	4.080	4.100	4.060	4.070	3.859	90,900
2026-03-31	4.160	4.160	4.000	4.080	3.868	104,000
2026-03-30	4.250	4.250	4.170	4.180	3.963	182,500
2026-03-27	4.260	4.280	4.210	4.250	4.030	12,500
2026-03-26	4.210	4.240	4.210	4.240	4.020	15,100
2026-03-25	4.250	4.310	4.220	4.310	4.087	44,000
2026-03-24	4.280	4.280	4.220	4.270	4.049	26,000
2026-03-23	4.280	4.320	4.220	4.270	4.049	101,500
2026-03-20	4.290	4.320	4.280	4.320	4.096	32,000
2026-03-19	4.310	4.310	4.300	4.300	4.077	31,000
2026-03-18	4.300	4.310	4.300	4.310	4.087	30,000
2026-03-17	4.340	4.350	4.320	4.320	4.096	28,500
2026-03-16	4.330	4.350	4.320	4.330	4.105	64,000
2026-03-13	4.380	4.380	4.340	4.340	4.115	53,500
2026-03-12	4.380	4.380	4.370	4.380	4.153	6,000
2026-03-11	4.380	4.450	4.340	4.440	4.210	612,500
2026-03-10	4.400	4.450	4.320	4.370	4.143	27,500
2026-03-09	4.330	4.380	4.310	4.380	4.153	47,000
2026-03-06	4.400	4.450	4.400	4.420	4.191	14,500
2026-03-05	4.400	4.420	4.390	4.390	4.162	48,000
2026-03-04	4.450	4.450	4.400	4.400	4.172	33,500
2026-03-03	4.430	4.480	4.380	4.480	4.248	13,500
2026-03-02	4.500	4.510	4.430	4.500	4.267	120,000
2026-02-27	4.500	4.600	4.500	4.540	4.305	159,500
2026-02-26	4.520	4.520	4.480	4.510	4.276	18,000
2026-02-25	4.500	4.530	4.480	4.520	4.286	95,000
2026-02-24	4.480	4.540	4.480	4.490	4.257	34,500
2026-02-23	4.540	4.570	4.460	4.480	4.248	88,220
2026-02-20	4.510	4.590	4.510	4.540	4.305	20,500
2026-02-16	4.500	4.550	4.500	4.510	4.276	36,500
2026-02-13	4.480	4.540	4.450	4.540	4.305	25,500
2026-02-12	4.480	4.540	4.480	4.540	4.305	16,500
2026-02-11	4.510	4.510	4.480	4.480	4.248	43,000
2026-02-10	4.550	4.550	4.500	4.510	4.276	7,000
2026-02-09	4.550	4.550	4.490	4.550	4.314	33,000
2026-02-06	4.600	4.600	4.470	4.480	4.248	72,543
2026-02-05	4.490	4.500	4.470	4.470	4.238	17,000
2026-02-04	4.480	4.500	4.470	4.470	4.238	68,000
2026-02-03	4.480	4.520	4.460	4.470	4.238	32,000
2026-02-02	4.490	4.490	4.450	4.490	4.257	42,000
2026-01-30	4.470	4.520	4.460	4.520	4.286	74,000
2026-01-29	4.480	4.500	4.470	4.490	4.257	107,500

← NewerPage 3 of 5 · 246 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.