Fairwood Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 6.820 | 6.830 | 6.800 | 6.810 | 6.153 | 140,765 |
| 2024-11-07 | 6.800 | 6.880 | 6.800 | 6.850 | 6.189 | 129,796 |
| 2024-11-06 | 6.880 | 6.880 | 6.810 | 6.880 | 6.216 | 137,000 |
| 2024-11-05 | 6.880 | 6.940 | 6.840 | 6.880 | 6.216 | 324,500 |
| 2024-11-04 | 6.980 | 7.000 | 6.960 | 7.000 | 6.324 | 55,500 |
| 2024-11-01 | 7.000 | 7.040 | 7.000 | 7.020 | 6.342 | 47,500 |
| 2024-10-31 | 7.030 | 7.080 | 7.000 | 7.000 | 6.324 | 52,500 |
| 2024-10-30 | 7.040 | 7.040 | 7.020 | 7.040 | 6.360 | 41,500 |
| 2024-10-29 | 7.160 | 7.160 | 7.100 | 7.100 | 6.415 | 33,000 |
| 2024-10-28 | 7.160 | 7.160 | 7.150 | 7.160 | 6.469 | 18,500 |
| 2024-10-25 | 7.160 | 7.200 | 7.000 | 7.160 | 6.469 | 54,050 |
| 2024-10-24 | 7.210 | 7.220 | 7.200 | 7.210 | 6.514 | 52,000 |
| 2024-10-23 | 7.200 | 7.300 | 7.200 | 7.300 | 6.595 | 25,567 |
| 2024-10-22 | 7.220 | 7.230 | 7.200 | 7.200 | 6.505 | 16,000 |
| 2024-10-21 | 7.250 | 7.310 | 7.250 | 7.310 | 6.604 | 10,500 |
| 2024-10-18 | 7.280 | 7.280 | 7.210 | 7.260 | 6.559 | 85,500 |
| 2024-10-17 | 7.340 | 7.340 | 7.280 | 7.280 | 6.577 | 47,000 |
| 2024-10-16 | 7.330 | 7.340 | 7.210 | 7.340 | 6.631 | 51,000 |
| 2024-10-15 | 7.390 | 7.390 | 7.350 | 7.350 | 6.640 | 97,500 |
| 2024-10-14 | 7.400 | 7.400 | 7.350 | 7.390 | 6.677 | 102,900 |
| 2024-10-10 | 7.470 | 7.500 | 7.400 | 7.430 | 6.713 | 91,000 |
| 2024-10-09 | 7.400 | 7.550 | 7.400 | 7.480 | 6.758 | 115,513 |
| 2024-10-08 | 7.800 | 7.800 | 7.370 | 7.400 | 6.686 | 255,446 |
| 2024-10-07 | 7.370 | 7.730 | 7.370 | 7.730 | 6.984 | 308,000 |
| 2024-10-04 | 7.360 | 7.390 | 7.260 | 7.370 | 6.658 | 172,500 |
| 2024-10-03 | 7.380 | 7.380 | 7.230 | 7.370 | 6.658 | 193,500 |
| 2024-10-02 | 7.290 | 7.400 | 7.280 | 7.380 | 6.667 | 279,500 |
| 2024-09-30 | 7.250 | 7.310 | 7.200 | 7.280 | 6.577 | 297,376 |
| 2024-09-27 | 7.050 | 7.220 | 7.050 | 7.200 | 6.505 | 185,000 |
| 2024-09-26 | 6.890 | 7.200 | 6.890 | 7.010 | 6.333 | 81,000 |
| 2024-09-25 | 6.920 | 6.950 | 6.880 | 6.920 | 6.252 | 114,000 |
| 2024-09-24 | 6.900 | 7.000 | 6.900 | 6.960 | 6.288 | 58,000 |
| 2024-09-23 | 6.900 | 6.950 | 6.850 | 6.900 | 6.234 | 41,571 |
| 2024-09-20 | 6.950 | 6.950 | 6.890 | 6.900 | 6.234 | 42,211 |
| 2024-09-19 | 6.880 | 6.940 | 6.880 | 6.920 | 6.252 | 27,500 |
| 2024-09-17 | 6.960 | 6.960 | 6.890 | 6.940 | 6.270 | 16,000 |
| 2024-09-16 | 6.890 | 6.980 | 6.880 | 6.960 | 6.288 | 30,000 |
| 2024-09-13 | 6.880 | 7.070 | 6.850 | 6.890 | 6.225 | 137,000 |
| 2024-09-12 | 7.140 | 7.230 | 7.140 | 7.180 | 6.216 | 58,000 |
| 2024-09-11 | 7.130 | 7.200 | 7.130 | 7.140 | 6.181 | 23,500 |
| 2024-09-10 | 7.050 | 7.170 | 7.050 | 7.130 | 6.172 | 40,000 |
| 2024-09-09 | 7.100 | 7.200 | 7.080 | 7.150 | 6.190 | 62,500 |
| 2024-09-04 | 7.130 | 7.130 | 7.100 | 7.130 | 6.172 | 32,500 |
| 2024-09-03 | 7.210 | 7.260 | 7.150 | 7.150 | 6.190 | 27,500 |
| 2024-09-02 | 7.160 | 7.220 | 7.110 | 7.210 | 6.242 | 26,500 |
| 2024-08-30 | 7.170 | 7.280 | 7.170 | 7.220 | 6.250 | 92,500 |
| 2024-08-29 | 7.100 | 7.250 | 7.100 | 7.170 | 6.207 | 22,500 |
| 2024-08-28 | 7.170 | 7.170 | 7.070 | 7.100 | 6.147 | 24,000 |
| 2024-08-27 | 7.150 | 7.180 | 7.050 | 7.170 | 6.207 | 62,142 |
| 2024-08-26 | 7.150 | 7.160 | 7.120 | 7.150 | 6.190 | 68,000 |
| 2024-08-23 | 7.020 | 7.150 | 7.020 | 7.110 | 6.155 | 45,000 |
| 2024-08-22 | 7.080 | 7.250 | 7.080 | 7.140 | 6.181 | 89,500 |
| 2024-08-21 | 7.030 | 7.090 | 7.030 | 7.090 | 6.138 | 14,581 |
| 2024-08-20 | 7.070 | 7.100 | 7.020 | 7.090 | 6.138 | 39,000 |
| 2024-08-19 | 7.060 | 7.130 | 7.060 | 7.120 | 6.164 | 95,500 |
| 2024-08-16 | 7.050 | 7.110 | 7.040 | 7.060 | 6.112 | 91,500 |
| 2024-08-15 | 7.090 | 7.110 | 7.060 | 7.100 | 6.147 | 48,000 |
| 2024-08-14 | 7.070 | 7.100 | 7.050 | 7.100 | 6.147 | 39,500 |
| 2024-08-13 | 7.100 | 7.100 | 7.040 | 7.080 | 6.129 | 9,500 |
| 2024-08-12 | 7.020 | 7.100 | 7.020 | 7.100 | 6.147 | 58,000 |
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.