Fairwood Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.080 | 5.150 | 5.060 | 5.150 | 4.688 | 88,000 |
| 2025-05-09 | 5.100 | 5.120 | 5.080 | 5.100 | 4.643 | 46,655 |
| 2025-05-08 | 5.100 | 5.100 | 5.070 | 5.100 | 4.643 | 38,000 |
| 2025-05-07 | 5.120 | 5.120 | 5.070 | 5.100 | 4.643 | 121,000 |
| 2025-05-06 | 5.110 | 5.110 | 5.080 | 5.110 | 4.652 | 26,500 |
| 2025-05-02 | 5.150 | 5.150 | 5.070 | 5.080 | 4.625 | 198,500 |
| 2025-04-30 | 5.190 | 5.190 | 5.150 | 5.150 | 4.688 | 13,000 |
| 2025-04-29 | 5.150 | 5.200 | 5.150 | 5.200 | 4.734 | 61,000 |
| 2025-04-28 | 5.130 | 5.180 | 5.110 | 5.150 | 4.688 | 61,000 |
| 2025-04-25 | 5.160 | 5.180 | 5.130 | 5.130 | 4.670 | 54,500 |
| 2025-04-24 | 5.170 | 5.210 | 5.150 | 5.150 | 4.688 | 41,000 |
| 2025-04-23 | 5.170 | 5.250 | 5.120 | 5.170 | 4.707 | 91,000 |
| 2025-04-22 | 5.100 | 5.190 | 5.080 | 5.180 | 4.716 | 126,000 |
| 2025-04-17 | 5.150 | 5.160 | 5.130 | 5.140 | 4.679 | 20,500 |
| 2025-04-16 | 5.120 | 5.130 | 5.120 | 5.130 | 4.670 | 21,500 |
| 2025-04-15 | 5.150 | 5.150 | 5.100 | 5.100 | 4.643 | 23,500 |
| 2025-04-14 | 5.150 | 5.200 | 5.120 | 5.150 | 4.688 | 43,500 |
| 2025-04-11 | 5.160 | 5.200 | 5.100 | 5.150 | 4.688 | 62,000 |
| 2025-04-10 | 5.130 | 5.230 | 5.110 | 5.150 | 4.688 | 117,500 |
| 2025-04-09 | 5.140 | 5.140 | 5.040 | 5.130 | 4.670 | 53,000 |
| 2025-04-08 | 5.100 | 5.190 | 5.100 | 5.110 | 4.652 | 91,652 |
| 2025-04-07 | 5.500 | 5.500 | 5.100 | 5.120 | 4.661 | 264,000 |
| 2025-04-03 | 5.510 | 5.550 | 5.510 | 5.550 | 5.053 | 20,000 |
| 2025-04-02 | 5.680 | 5.680 | 5.540 | 5.600 | 5.098 | 41,500 |
| 2025-04-01 | 5.690 | 5.690 | 5.600 | 5.610 | 5.107 | 6,500 |
| 2025-03-31 | 5.650 | 5.650 | 5.530 | 5.600 | 5.098 | 94,000 |
| 2025-03-28 | 5.650 | 5.700 | 5.640 | 5.700 | 5.189 | 50,500 |
| 2025-03-27 | 5.720 | 5.750 | 5.700 | 5.710 | 5.198 | 14,500 |
| 2025-03-26 | 5.700 | 5.750 | 5.700 | 5.700 | 5.189 | 21,000 |
| 2025-03-25 | 5.690 | 5.710 | 5.640 | 5.690 | 5.180 | 20,500 |
| 2025-03-24 | 5.690 | 5.750 | 5.650 | 5.700 | 5.189 | 23,978 |
| 2025-03-21 | 5.750 | 5.750 | 5.690 | 5.690 | 5.180 | 47,586 |
| 2025-03-20 | 5.760 | 5.760 | 5.750 | 5.750 | 5.235 | 31,000 |
| 2025-03-19 | 5.720 | 5.770 | 5.710 | 5.760 | 5.244 | 40,500 |
| 2025-03-18 | 5.760 | 5.830 | 5.700 | 5.720 | 5.207 | 166,500 |
| 2025-03-17 | 5.740 | 5.800 | 5.740 | 5.760 | 5.244 | 20,000 |
| 2025-03-14 | 5.790 | 5.800 | 5.720 | 5.790 | 5.271 | 90,000 |
| 2025-03-13 | 5.800 | 5.800 | 5.740 | 5.790 | 5.271 | 25,500 |
| 2025-03-12 | 5.820 | 5.820 | 5.760 | 5.790 | 5.271 | 46,000 |
| 2025-03-11 | 5.730 | 5.830 | 5.730 | 5.810 | 5.289 | 107,500 |
| 2025-03-10 | 5.800 | 5.800 | 5.700 | 5.780 | 5.262 | 58,500 |
| 2025-03-07 | 5.900 | 5.900 | 5.790 | 5.830 | 5.307 | 82,635 |
| 2025-03-06 | 5.790 | 5.800 | 5.720 | 5.800 | 5.280 | 72,500 |
| 2025-03-05 | 5.700 | 5.780 | 5.680 | 5.780 | 5.262 | 161,500 |
| 2025-03-04 | 5.710 | 5.730 | 5.700 | 5.710 | 5.198 | 21,000 |
| 2025-03-03 | 5.700 | 5.730 | 5.670 | 5.730 | 5.216 | 38,000 |
| 2025-02-28 | 5.670 | 5.700 | 5.670 | 5.690 | 5.180 | 41,000 |
| 2025-02-27 | 5.700 | 5.730 | 5.680 | 5.700 | 5.189 | 80,500 |
| 2025-02-26 | 5.690 | 5.760 | 5.680 | 5.720 | 5.207 | 91,000 |
| 2025-02-25 | 5.700 | 5.770 | 5.680 | 5.750 | 5.235 | 117,000 |
| 2025-02-24 | 5.710 | 5.780 | 5.700 | 5.720 | 5.207 | 150,500 |
| 2025-02-21 | 5.800 | 5.810 | 5.740 | 5.780 | 5.262 | 86,085 |
| 2025-02-20 | 5.800 | 5.820 | 5.770 | 5.820 | 5.298 | 38,100 |
| 2025-02-19 | 5.840 | 5.850 | 5.800 | 5.800 | 5.280 | 56,500 |
| 2025-02-18 | 5.820 | 5.850 | 5.760 | 5.840 | 5.317 | 132,000 |
| 2025-02-17 | 5.840 | 5.900 | 5.820 | 5.820 | 5.298 | 67,500 |
| 2025-02-14 | 5.830 | 5.850 | 5.780 | 5.840 | 5.317 | 44,000 |
| 2025-02-13 | 5.800 | 5.830 | 5.800 | 5.830 | 5.307 | 36,500 |
| 2025-02-12 | 5.850 | 5.850 | 5.780 | 5.840 | 5.317 | 46,500 |
| 2025-02-11 | 5.800 | 5.830 | 5.750 | 5.830 | 5.307 | 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.