Fairwood Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 4.540 | 4.540 | 4.480 | 4.490 | 4.257 | 56,800 |
| 2026-01-27 | 4.500 | 4.500 | 4.490 | 4.500 | 4.267 | 24,000 |
| 2026-01-26 | 4.500 | 4.520 | 4.500 | 4.520 | 4.286 | 45,500 |
| 2026-01-23 | 4.490 | 4.510 | 4.490 | 4.500 | 4.267 | 52,000 |
| 2026-01-22 | 4.510 | 4.510 | 4.480 | 4.490 | 4.257 | 81,000 |
| 2026-01-21 | 4.510 | 4.530 | 4.500 | 4.510 | 4.276 | 31,000 |
| 2026-01-20 | 4.510 | 4.540 | 4.510 | 4.510 | 4.276 | 48,500 |
| 2026-01-19 | 4.600 | 4.610 | 4.510 | 4.540 | 4.305 | 73,000 |
| 2026-01-16 | 4.640 | 4.720 | 4.630 | 4.630 | 4.390 | 40,500 |
| 2026-01-15 | 4.620 | 4.630 | 4.600 | 4.630 | 4.390 | 11,000 |
| 2026-01-14 | 4.660 | 4.660 | 4.620 | 4.620 | 4.380 | 2,000 |
| 2026-01-13 | 4.600 | 4.680 | 4.600 | 4.680 | 4.437 | 65,500 |
| 2026-01-12 | 4.610 | 4.630 | 4.600 | 4.600 | 4.361 | 47,000 |
| 2026-01-09 | 4.680 | 4.690 | 4.610 | 4.620 | 4.380 | 58,000 |
| 2026-01-08 | 4.700 | 4.700 | 4.660 | 4.660 | 4.418 | 65,055 |
| 2026-01-07 | 4.650 | 4.700 | 4.650 | 4.700 | 4.456 | 15,000 |
| 2026-01-06 | 4.660 | 4.700 | 4.650 | 4.700 | 4.456 | 61,100 |
| 2026-01-05 | 4.670 | 4.700 | 4.660 | 4.660 | 4.418 | 36,100 |
| 2026-01-02 | 4.670 | 4.710 | 4.650 | 4.680 | 4.437 | 90,500 |
| 2025-12-31 | 4.700 | 4.700 | 4.670 | 4.670 | 4.428 | 13,000 |
| 2025-12-30 | 4.750 | 4.750 | 4.660 | 4.700 | 4.456 | 56,000 |
| 2025-12-29 | 4.800 | 4.800 | 4.750 | 4.750 | 4.504 | 37,000 |
| 2025-12-24 | 4.780 | 4.800 | 4.660 | 4.800 | 4.551 | 88,918 |
| 2025-12-23 | 4.800 | 4.800 | 4.800 | 4.800 | 4.551 | 8,500 |
| 2025-12-22 | 4.800 | 4.800 | 4.770 | 4.800 | 4.551 | 29,030 |
| 2025-12-19 | 4.830 | 4.830 | 4.800 | 4.810 | 4.561 | 43,500 |
| 2025-12-18 | 4.850 | 4.940 | 4.830 | 4.830 | 4.580 | 19,000 |
| 2025-12-17 | 4.830 | 4.840 | 4.800 | 4.820 | 4.570 | 26,500 |
| 2025-12-16 | 4.850 | 4.850 | 4.830 | 4.850 | 4.598 | 66,500 |
| 2025-12-15 | 4.890 | 4.940 | 4.840 | 4.840 | 4.589 | 19,000 |
| 2025-12-12 | 4.910 | 4.950 | 4.850 | 4.880 | 4.627 | 63,000 |
| 2025-12-11 | 4.990 | 4.990 | 4.880 | 4.910 | 4.655 | 28,000 |
| 2025-12-10 | 4.970 | 5.050 | 4.910 | 4.950 | 4.646 | 20,500 |
| 2025-12-09 | 4.980 | 4.980 | 4.950 | 4.970 | 4.665 | 22,000 |
| 2025-12-08 | 4.940 | 5.050 | 4.920 | 4.950 | 4.646 | 43,000 |
| 2025-12-05 | 4.950 | 4.960 | 4.930 | 4.940 | 4.637 | 72,500 |
| 2025-12-04 | 4.960 | 4.960 | 4.950 | 4.950 | 4.646 | 29,500 |
| 2025-12-03 | 4.960 | 4.960 | 4.950 | 4.960 | 4.655 | 30,000 |
| 2025-12-02 | 5.010 | 5.010 | 4.960 | 4.980 | 4.674 | 4,000 |
| 2025-12-01 | 5.050 | 5.100 | 4.960 | 5.000 | 4.693 | 39,500 |
| 2025-11-28 | 4.950 | 5.020 | 4.950 | 4.990 | 4.683 | 66,000 |
| 2025-11-27 | 4.980 | 5.000 | 4.930 | 4.950 | 4.646 | 41,000 |
| 2025-11-26 | 4.950 | 4.970 | 4.950 | 4.970 | 4.665 | 9,500 |
| 2025-11-25 | 4.900 | 4.970 | 4.900 | 4.970 | 4.665 | 35,500 |
| 2025-11-24 | 4.950 | 4.950 | 4.850 | 4.900 | 4.599 | 70,000 |
| 2025-11-21 | 4.990 | 5.000 | 4.950 | 5.000 | 4.693 | 73,000 |
| 2025-11-20 | 5.000 | 5.020 | 4.980 | 5.000 | 4.693 | 111,000 |
| 2025-11-19 | 5.050 | 5.060 | 5.030 | 5.060 | 4.749 | 19,000 |
| 2025-11-18 | 5.050 | 5.050 | 5.050 | 5.050 | 4.740 | 49,000 |
| 2025-11-17 | 5.080 | 5.080 | 5.060 | 5.070 | 4.759 | 13,500 |
| 2025-11-14 | 5.080 | 5.090 | 5.080 | 5.090 | 4.777 | 24,500 |
| 2025-11-13 | 5.100 | 5.100 | 5.080 | 5.100 | 4.787 | 30,500 |
| 2025-11-12 | 5.100 | 5.150 | 5.080 | 5.110 | 4.796 | 46,500 |
| 2025-11-11 | 5.120 | 5.130 | 5.090 | 5.120 | 4.805 | 42,000 |
| 2025-11-10 | 5.100 | 5.200 | 5.100 | 5.120 | 4.805 | 75,000 |
| 2025-11-07 | 5.110 | 5.120 | 5.100 | 5.110 | 4.796 | 34,000 |
| 2025-11-06 | 5.110 | 5.200 | 5.110 | 5.160 | 4.843 | 29,000 |
| 2025-11-05 | 5.110 | 5.110 | 5.100 | 5.110 | 4.796 | 21,000 |
| 2025-11-04 | 5.120 | 5.150 | 5.100 | 5.150 | 4.834 | 50,020 |
| 2025-11-03 | 5.130 | 5.130 | 5.100 | 5.120 | 4.805 | 38,000 |
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.