Furniweb Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	0.280	0.320	0.280	0.320	0.277	68,000
2024-01-24	0.280	0.285	0.275	0.275	0.238	60,000
2024-01-23	0.275	0.315	0.275	0.315	0.273	192,000
2024-01-12	0.320	0.320	0.320	0.320	0.277	200,000
2024-01-10	0.320	0.320	0.310	0.320	0.277	260,000
2024-01-08	0.285	0.330	0.270	0.330	0.286	320,000
2023-12-19	0.285	0.285	0.280	0.285	0.247	184,000
2023-12-18	0.290	0.290	0.290	0.290	0.251	748,000
2023-12-15	0.300	0.300	0.290	0.290	0.251	92,000
2023-12-13	0.295	0.295	0.290	0.290	0.251	44,000
2023-12-12	0.295	0.295	0.295	0.295	0.256	40,000
2023-12-11	0.290	0.290	0.290	0.290	0.251	16,000
2023-12-07	0.330	0.350	0.290	0.290	0.251	128,000
2023-12-01	0.290	0.290	0.290	0.290	0.251	4,000
2023-11-30	0.275	0.275	0.275	0.275	0.238	8,000
2023-11-29	0.285	0.285	0.280	0.280	0.243	488,000
2023-11-15	0.330	0.330	0.280	0.285	0.247	108,000
2023-11-14	0.300	0.300	0.275	0.300	0.260	52,000
2023-11-08	0.335	0.335	0.285	0.300	0.260	240,000
2023-11-07	0.305	0.310	0.300	0.300	0.260	108,000
2023-11-01	0.270	0.270	0.260	0.260	0.225	116,000
2023-10-25	0.305	0.305	0.305	0.305	0.264	4,000
2023-10-24	0.280	0.310	0.270	0.305	0.264	64,000
2023-10-17	0.320	0.320	0.290	0.290	0.251	680,000
2023-10-13	0.325	0.325	0.320	0.320	0.277	148,000
2023-10-05	0.290	0.290	0.290	0.290	0.251	8,000
2023-10-03	0.295	0.295	0.290	0.290	0.251	48,000
2023-09-27	0.305	0.305	0.295	0.295	0.256	12,000
2023-09-26	0.320	0.375	0.300	0.300	0.260	228,000
2023-09-25	0.280	0.280	0.270	0.270	0.234	84,000
2023-09-21	0.300	0.300	0.285	0.285	0.247	300,000
2023-09-19	0.300	0.300	0.300	0.300	0.260	24,000
2023-09-18	0.310	0.310	0.300	0.300	0.260	52,000
2023-09-13	0.315	0.320	0.315	0.320	0.277	44,000
2023-09-12	0.315	0.315	0.315	0.315	0.273	60,000
2023-09-11	0.325	0.325	0.315	0.315	0.273	208,000
2023-09-07	0.320	0.320	0.320	0.320	0.277	24,000
2023-09-06	0.330	0.335	0.320	0.335	0.290	472,000
2023-09-04	0.370	0.370	0.330	0.330	0.286	60,000
2023-08-30	0.325	0.350	0.325	0.325	0.282	248,000
2023-08-29	0.330	0.330	0.330	0.330	0.286	200,000
2023-08-25	0.330	0.330	0.330	0.330	0.286	32,000
2023-08-23	0.330	0.330	0.330	0.330	0.286	32,000
2023-08-14	0.370	0.370	0.325	0.365	0.316	52,000
2023-08-09	0.305	0.380	0.295	0.370	0.321	236,000
2023-08-07	0.320	0.320	0.320	0.320	0.277	104,000
2023-07-31	0.315	0.315	0.300	0.310	0.269	212,000
2023-07-27	0.325	0.325	0.325	0.325	0.282	12,000
2023-07-24	0.325	0.325	0.325	0.325	0.282	8,000
2023-07-20	0.325	0.325	0.325	0.325	0.282	84,000
2023-07-18	0.350	0.350	0.325	0.350	0.303	44,000
2023-07-13	0.320	0.320	0.320	0.320	0.277	16,000
2023-07-11	0.320	0.320	0.320	0.320	0.277	12,000
2023-07-04	0.340	0.340	0.315	0.315	0.273	1,108,000
2023-07-03	0.340	0.340	0.340	0.340	0.295	40,000
2023-06-30	0.350	0.350	0.340	0.340	0.295	84,000
2023-06-28	0.340	0.350	0.340	0.345	0.299	1,904,000
2023-06-09	0.330	0.330	0.330	0.330	0.286	32,000
2023-06-08	0.340	0.340	0.340	0.340	0.295	20,000
2023-06-07	0.315	0.330	0.315	0.330	0.286	232,000

← NewerPage 9 of 12 · 693 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-24	0.0150 HKD
2025-05-26	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.