Fairwood Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 5.530 | 5.530 | 5.520 | 5.520 | 5.025 | 9,500 |
| 2025-08-04 | 5.500 | 5.530 | 5.480 | 5.530 | 5.034 | 71,000 |
| 2025-08-01 | 5.510 | 5.540 | 5.500 | 5.510 | 5.016 | 60,000 |
| 2025-07-31 | 5.540 | 5.560 | 5.530 | 5.540 | 5.043 | 29,500 |
| 2025-07-30 | 5.530 | 5.550 | 5.510 | 5.520 | 5.025 | 72,500 |
| 2025-07-29 | 5.550 | 5.560 | 5.550 | 5.550 | 5.053 | 77,500 |
| 2025-07-28 | 5.510 | 5.640 | 5.510 | 5.640 | 5.135 | 78,500 |
| 2025-07-25 | 5.710 | 5.770 | 5.650 | 5.650 | 5.144 | 88,500 |
| 2025-07-24 | 5.650 | 5.770 | 5.650 | 5.770 | 5.253 | 181,500 |
| 2025-07-23 | 5.620 | 5.720 | 5.580 | 5.720 | 5.207 | 364,500 |
| 2025-07-22 | 5.650 | 5.700 | 5.580 | 5.630 | 5.125 | 164,000 |
| 2025-07-21 | 5.500 | 5.690 | 5.500 | 5.650 | 5.144 | 188,500 |
| 2025-07-18 | 5.430 | 5.500 | 5.420 | 5.500 | 5.007 | 162,000 |
| 2025-07-17 | 5.310 | 5.500 | 5.310 | 5.420 | 4.934 | 92,800 |
| 2025-07-16 | 5.360 | 5.450 | 5.360 | 5.410 | 4.925 | 30,000 |
| 2025-07-15 | 5.440 | 5.460 | 5.420 | 5.460 | 4.971 | 36,000 |
| 2025-07-14 | 5.460 | 5.470 | 5.440 | 5.470 | 4.980 | 43,000 |
| 2025-07-11 | 5.490 | 5.520 | 5.470 | 5.470 | 4.980 | 41,000 |
| 2025-07-10 | 5.510 | 5.540 | 5.470 | 5.490 | 4.998 | 60,000 |
| 2025-07-09 | 5.560 | 5.560 | 5.460 | 5.460 | 4.971 | 48,500 |
| 2025-07-08 | 5.450 | 5.580 | 5.440 | 5.490 | 4.998 | 117,145 |
| 2025-07-07 | 5.360 | 5.500 | 5.330 | 5.460 | 4.971 | 158,500 |
| 2025-07-04 | 5.380 | 5.490 | 5.350 | 5.390 | 4.907 | 75,000 |
| 2025-07-03 | 5.400 | 5.490 | 5.400 | 5.450 | 4.962 | 139,500 |
| 2025-07-02 | 5.380 | 5.480 | 5.360 | 5.480 | 4.989 | 165,500 |
| 2025-06-30 | 5.440 | 5.470 | 5.360 | 5.410 | 4.925 | 103,500 |
| 2025-06-27 | 5.280 | 5.440 | 5.280 | 5.440 | 4.952 | 352,000 |
| 2025-06-26 | 5.240 | 5.830 | 5.180 | 5.260 | 4.789 | 422,000 |
| 2025-06-25 | 5.160 | 5.250 | 5.130 | 5.170 | 4.707 | 145,500 |
| 2025-06-24 | 5.160 | 5.180 | 5.160 | 5.160 | 4.698 | 25,000 |
| 2025-06-23 | 5.220 | 5.230 | 5.120 | 5.200 | 4.734 | 62,500 |
| 2025-06-20 | 5.100 | 5.300 | 5.090 | 5.180 | 4.716 | 136,500 |
| 2025-06-19 | 5.130 | 5.140 | 5.120 | 5.120 | 4.661 | 118,500 |
| 2025-06-18 | 5.200 | 5.200 | 5.120 | 5.190 | 4.725 | 47,500 |
| 2025-06-17 | 5.320 | 5.320 | 5.200 | 5.200 | 4.734 | 51,000 |
| 2025-06-16 | 5.200 | 5.290 | 5.200 | 5.270 | 4.798 | 202,500 |
| 2025-06-13 | 5.100 | 5.550 | 5.100 | 5.200 | 4.734 | 313,000 |
| 2025-06-12 | 5.080 | 5.100 | 5.080 | 5.090 | 4.634 | 38,500 |
| 2025-06-11 | 5.070 | 5.100 | 5.050 | 5.090 | 4.634 | 95,000 |
| 2025-06-10 | 5.090 | 5.090 | 5.030 | 5.070 | 4.616 | 63,500 |
| 2025-06-09 | 5.050 | 5.090 | 5.040 | 5.090 | 4.634 | 121,200 |
| 2025-06-06 | 5.050 | 5.060 | 5.030 | 5.030 | 4.579 | 61,657 |
| 2025-06-05 | 5.040 | 5.050 | 5.040 | 5.050 | 4.597 | 29,500 |
| 2025-06-04 | 5.060 | 5.090 | 5.030 | 5.040 | 4.588 | 60,000 |
| 2025-06-03 | 5.050 | 5.060 | 5.030 | 5.050 | 4.597 | 38,600 |
| 2025-06-02 | 5.030 | 5.060 | 5.020 | 5.050 | 4.597 | 12,500 |
| 2025-05-30 | 5.020 | 5.080 | 5.020 | 5.080 | 4.625 | 16,000 |
| 2025-05-29 | 5.020 | 5.090 | 5.020 | 5.080 | 4.625 | 67,000 |
| 2025-05-28 | 5.020 | 5.060 | 5.020 | 5.040 | 4.588 | 78,500 |
| 2025-05-27 | 5.100 | 5.100 | 5.070 | 5.070 | 4.616 | 71,500 |
| 2025-05-26 | 5.050 | 5.100 | 5.020 | 5.100 | 4.643 | 103,500 |
| 2025-05-23 | 5.060 | 5.080 | 5.050 | 5.050 | 4.597 | 28,500 |
| 2025-05-22 | 5.100 | 5.100 | 5.050 | 5.080 | 4.625 | 48,500 |
| 2025-05-21 | 5.120 | 5.120 | 5.060 | 5.080 | 4.625 | 67,500 |
| 2025-05-20 | 5.080 | 5.130 | 5.060 | 5.120 | 4.661 | 33,500 |
| 2025-05-19 | 5.050 | 5.090 | 5.050 | 5.090 | 4.634 | 55,500 |
| 2025-05-16 | 5.060 | 5.090 | 5.060 | 5.060 | 4.607 | 35,000 |
| 2025-05-15 | 5.100 | 5.100 | 5.060 | 5.060 | 4.607 | 45,000 |
| 2025-05-14 | 5.100 | 5.130 | 5.080 | 5.120 | 4.661 | 64,000 |
| 2025-05-13 | 5.100 | 5.100 | 5.070 | 5.100 | 4.643 | 55,500 |
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.