Fairwood Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.820 | 5.870 | 5.810 | 5.850 | 5.326 | 53,500 |
| 2025-02-07 | 5.780 | 5.810 | 5.760 | 5.810 | 5.289 | 83,500 |
| 2025-02-06 | 5.870 | 5.870 | 5.780 | 5.790 | 5.271 | 89,000 |
| 2025-02-05 | 5.780 | 5.880 | 5.780 | 5.880 | 5.353 | 65,500 |
| 2025-02-04 | 5.830 | 5.830 | 5.800 | 5.810 | 5.289 | 62,000 |
| 2025-02-03 | 5.900 | 5.900 | 5.830 | 5.830 | 5.307 | 32,000 |
| 2025-01-28 | 5.900 | 5.950 | 5.900 | 5.920 | 5.389 | 4,500 |
| 2025-01-27 | 5.850 | 6.000 | 5.850 | 5.900 | 5.371 | 60,500 |
| 2025-01-24 | 5.800 | 5.820 | 5.800 | 5.810 | 5.289 | 54,500 |
| 2025-01-23 | 5.860 | 5.900 | 5.800 | 5.800 | 5.280 | 70,000 |
| 2025-01-22 | 5.890 | 5.890 | 5.800 | 5.830 | 5.307 | 57,083 |
| 2025-01-21 | 5.930 | 5.930 | 5.870 | 5.930 | 5.399 | 23,500 |
| 2025-01-20 | 5.900 | 5.950 | 5.850 | 5.950 | 5.417 | 71,000 |
| 2025-01-17 | 5.800 | 5.930 | 5.800 | 5.930 | 5.399 | 21,100 |
| 2025-01-16 | 5.900 | 5.950 | 5.900 | 5.900 | 5.371 | 17,500 |
| 2025-01-15 | 5.940 | 5.950 | 5.800 | 5.950 | 5.417 | 79,500 |
| 2025-01-14 | 5.940 | 5.970 | 5.910 | 5.950 | 5.417 | 56,000 |
| 2025-01-13 | 5.960 | 5.960 | 5.930 | 5.940 | 5.408 | 7,000 |
| 2025-01-10 | 5.980 | 5.980 | 5.960 | 5.960 | 5.426 | 67,100 |
| 2025-01-09 | 5.950 | 6.000 | 5.910 | 6.000 | 5.462 | 20,000 |
| 2025-01-08 | 6.000 | 6.010 | 5.940 | 5.960 | 5.426 | 36,890 |
| 2025-01-07 | 5.980 | 6.000 | 5.950 | 6.000 | 5.462 | 53,000 |
| 2025-01-06 | 6.000 | 6.000 | 5.980 | 5.990 | 5.453 | 39,000 |
| 2025-01-03 | 6.020 | 6.020 | 6.000 | 6.010 | 5.471 | 81,500 |
| 2025-01-02 | 6.090 | 6.090 | 6.000 | 6.020 | 5.480 | 77,000 |
| 2024-12-31 | 6.050 | 6.090 | 6.050 | 6.080 | 5.535 | 27,500 |
| 2024-12-30 | 6.470 | 6.470 | 6.020 | 6.090 | 5.544 | 60,000 |
| 2024-12-27 | 6.200 | 6.200 | 6.000 | 6.070 | 5.526 | 117,500 |
| 2024-12-24 | 6.100 | 6.220 | 6.080 | 6.200 | 5.644 | 71,000 |
| 2024-12-23 | 6.050 | 6.100 | 6.050 | 6.100 | 5.553 | 23,500 |
| 2024-12-20 | 6.000 | 6.210 | 6.000 | 6.170 | 5.617 | 19,254 |
| 2024-12-19 | 6.160 | 6.160 | 6.060 | 6.110 | 5.562 | 48,500 |
| 2024-12-18 | 6.160 | 6.190 | 6.070 | 6.160 | 5.608 | 78,000 |
| 2024-12-17 | 6.350 | 6.350 | 6.150 | 6.200 | 5.644 | 127,000 |
| 2024-12-16 | 6.650 | 6.650 | 6.380 | 6.380 | 5.808 | 60,500 |
| 2024-12-13 | 6.590 | 6.590 | 6.500 | 6.500 | 5.917 | 83,500 |
| 2024-12-12 | 6.580 | 6.580 | 6.540 | 6.540 | 5.954 | 51,000 |
| 2024-12-11 | 6.600 | 6.600 | 6.550 | 6.580 | 5.945 | 60,500 |
| 2024-12-10 | 6.570 | 6.660 | 6.560 | 6.610 | 5.972 | 82,500 |
| 2024-12-09 | 6.560 | 6.600 | 6.500 | 6.560 | 5.927 | 60,500 |
| 2024-12-06 | 6.550 | 6.600 | 6.550 | 6.560 | 5.927 | 103,824 |
| 2024-12-05 | 6.530 | 6.600 | 6.530 | 6.540 | 5.909 | 123,500 |
| 2024-12-04 | 6.540 | 6.540 | 6.520 | 6.530 | 5.900 | 110,120 |
| 2024-12-03 | 6.600 | 6.600 | 6.540 | 6.540 | 5.909 | 41,000 |
| 2024-12-02 | 6.590 | 6.700 | 6.560 | 6.600 | 5.963 | 103,000 |
| 2024-11-29 | 6.590 | 6.590 | 6.570 | 6.590 | 5.954 | 95,350 |
| 2024-11-28 | 6.590 | 6.600 | 6.560 | 6.590 | 5.954 | 60,500 |
| 2024-11-27 | 6.600 | 6.600 | 6.580 | 6.600 | 5.963 | 29,000 |
| 2024-11-26 | 6.600 | 6.600 | 6.580 | 6.580 | 5.945 | 58,000 |
| 2024-11-25 | 6.600 | 6.690 | 6.600 | 6.630 | 5.990 | 25,650 |
| 2024-11-22 | 6.640 | 6.640 | 6.620 | 6.620 | 5.981 | 48,000 |
| 2024-11-21 | 6.650 | 6.650 | 6.630 | 6.640 | 5.999 | 36,574 |
| 2024-11-20 | 6.680 | 6.680 | 6.640 | 6.650 | 6.008 | 201,500 |
| 2024-11-19 | 6.700 | 6.720 | 6.660 | 6.680 | 6.035 | 31,500 |
| 2024-11-18 | 6.800 | 7.000 | 6.700 | 6.740 | 6.089 | 40,500 |
| 2024-11-15 | 6.750 | 6.800 | 6.660 | 6.800 | 6.143 | 51,500 |
| 2024-11-14 | 6.670 | 6.750 | 6.660 | 6.750 | 6.098 | 44,500 |
| 2024-11-13 | 6.720 | 6.740 | 6.680 | 6.730 | 6.080 | 57,500 |
| 2024-11-12 | 6.780 | 6.800 | 6.710 | 6.710 | 6.062 | 95,000 |
| 2024-11-11 | 6.780 | 6.810 | 6.760 | 6.810 | 6.153 | 120,500 |
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.