Fairwood Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.160 | 5.160 | 5.120 | 5.130 | 4.815 | 20,000 |
| 2025-10-30 | 5.150 | 5.180 | 5.120 | 5.160 | 4.843 | 47,500 |
| 2025-10-28 | 5.160 | 5.180 | 5.140 | 5.140 | 4.824 | 52,000 |
| 2025-10-27 | 5.190 | 5.190 | 5.160 | 5.170 | 4.852 | 23,000 |
| 2025-10-24 | 5.180 | 5.190 | 5.140 | 5.190 | 4.871 | 15,000 |
| 2025-10-23 | 5.200 | 5.210 | 5.130 | 5.200 | 4.881 | 42,500 |
| 2025-10-22 | 5.160 | 5.260 | 5.160 | 5.170 | 4.852 | 21,500 |
| 2025-10-21 | 5.180 | 5.190 | 5.160 | 5.160 | 4.843 | 15,500 |
| 2025-10-20 | 5.180 | 5.200 | 5.180 | 5.180 | 4.862 | 31,500 |
| 2025-10-17 | 5.160 | 5.190 | 5.130 | 5.190 | 4.871 | 41,500 |
| 2025-10-16 | 5.250 | 5.250 | 5.130 | 5.200 | 4.881 | 16,400 |
| 2025-10-15 | 5.120 | 5.250 | 5.120 | 5.250 | 4.927 | 24,000 |
| 2025-10-14 | 5.210 | 5.210 | 5.160 | 5.170 | 4.852 | 49,000 |
| 2025-10-13 | 5.200 | 5.230 | 5.200 | 5.210 | 4.890 | 44,500 |
| 2025-10-10 | 5.220 | 5.260 | 5.200 | 5.240 | 4.918 | 30,000 |
| 2025-10-09 | 5.240 | 5.260 | 5.210 | 5.220 | 4.899 | 78,685 |
| 2025-10-08 | 5.280 | 5.280 | 5.230 | 5.270 | 4.946 | 15,500 |
| 2025-10-06 | 5.290 | 5.330 | 5.260 | 5.330 | 5.003 | 44,500 |
| 2025-10-03 | 5.250 | 5.290 | 5.250 | 5.250 | 4.927 | 81,000 |
| 2025-10-02 | 5.250 | 5.300 | 5.250 | 5.250 | 4.927 | 43,000 |
| 2025-09-30 | 5.280 | 5.340 | 5.280 | 5.290 | 4.965 | 39,000 |
| 2025-09-29 | 5.300 | 5.330 | 5.260 | 5.330 | 5.003 | 60,000 |
| 2025-09-26 | 5.300 | 5.340 | 5.250 | 5.310 | 4.984 | 15,000 |
| 2025-09-25 | 5.330 | 5.350 | 5.330 | 5.330 | 5.003 | 29,500 |
| 2025-09-24 | 5.330 | 5.390 | 5.300 | 5.330 | 5.003 | 44,500 |
| 2025-09-23 | 5.340 | 5.350 | 5.340 | 5.350 | 5.021 | 3,000 |
| 2025-09-22 | 5.360 | 5.400 | 5.350 | 5.390 | 5.059 | 22,000 |
| 2025-09-19 | 5.430 | 5.430 | 5.350 | 5.400 | 5.068 | 27,572 |
| 2025-09-18 | 5.440 | 5.450 | 5.380 | 5.430 | 5.096 | 41,500 |
| 2025-09-17 | 5.490 | 5.490 | 5.400 | 5.420 | 5.087 | 37,000 |
| 2025-09-16 | 5.470 | 5.500 | 5.470 | 5.490 | 5.153 | 90,500 |
| 2025-09-15 | 5.500 | 5.500 | 5.450 | 5.470 | 5.134 | 94,000 |
| 2025-09-12 | 5.510 | 5.520 | 5.510 | 5.520 | 5.181 | 29,500 |
| 2025-09-11 | 5.520 | 5.590 | 5.520 | 5.530 | 5.190 | 33,000 |
| 2025-09-10 | 5.560 | 5.580 | 5.510 | 5.520 | 5.181 | 170,000 |
| 2025-09-09 | 5.660 | 5.660 | 5.610 | 5.660 | 5.153 | 88,000 |
| 2025-09-08 | 5.600 | 5.680 | 5.550 | 5.660 | 5.153 | 57,000 |
| 2025-09-05 | 5.600 | 5.610 | 5.580 | 5.600 | 5.098 | 19,035 |
| 2025-09-04 | 5.600 | 5.600 | 5.560 | 5.580 | 5.080 | 42,500 |
| 2025-09-03 | 5.560 | 5.670 | 5.550 | 5.560 | 5.062 | 41,500 |
| 2025-09-02 | 5.600 | 5.650 | 5.600 | 5.650 | 5.144 | 66,000 |
| 2025-09-01 | 5.610 | 5.650 | 5.580 | 5.600 | 5.098 | 94,000 |
| 2025-08-29 | 5.550 | 5.650 | 5.550 | 5.640 | 5.135 | 79,670 |
| 2025-08-28 | 5.590 | 5.610 | 5.520 | 5.550 | 5.053 | 94,000 |
| 2025-08-27 | 5.630 | 5.630 | 5.500 | 5.590 | 5.089 | 62,000 |
| 2025-08-26 | 5.650 | 5.660 | 5.620 | 5.630 | 5.125 | 46,000 |
| 2025-08-25 | 5.630 | 5.670 | 5.620 | 5.630 | 5.125 | 91,000 |
| 2025-08-22 | 5.620 | 5.650 | 5.600 | 5.600 | 5.098 | 109,000 |
| 2025-08-21 | 5.620 | 5.640 | 5.590 | 5.620 | 5.116 | 143,000 |
| 2025-08-20 | 5.540 | 5.610 | 5.540 | 5.610 | 5.107 | 12,000 |
| 2025-08-19 | 5.600 | 5.640 | 5.520 | 5.580 | 5.080 | 114,500 |
| 2025-08-18 | 5.570 | 5.610 | 5.570 | 5.590 | 5.089 | 111,000 |
| 2025-08-15 | 5.520 | 5.600 | 5.520 | 5.570 | 5.071 | 35,500 |
| 2025-08-14 | 5.520 | 5.590 | 5.510 | 5.530 | 5.034 | 138,000 |
| 2025-08-13 | 5.510 | 5.520 | 5.510 | 5.520 | 5.025 | 34,500 |
| 2025-08-12 | 5.500 | 5.510 | 5.500 | 5.510 | 5.016 | 4,500 |
| 2025-08-11 | 5.500 | 5.560 | 5.490 | 5.560 | 5.062 | 88,000 |
| 2025-08-08 | 5.520 | 5.540 | 5.520 | 5.520 | 5.025 | 67,500 |
| 2025-08-07 | 5.530 | 5.540 | 5.530 | 5.540 | 5.043 | 9,581 |
| 2025-08-06 | 5.520 | 5.610 | 5.520 | 5.530 | 5.034 | 37,000 |
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.