FAWER Automotive Parts Ltd Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.110 | 3.130 | 3.110 | 3.130 | 2.946 | 44,020 |
| 2026-01-15 | 3.130 | 3.130 | 3.100 | 3.120 | 2.937 | 104,920 |
| 2026-01-14 | 3.150 | 3.150 | 3.130 | 3.130 | 2.946 | 73,040 |
| 2026-01-13 | 3.160 | 3.160 | 3.130 | 3.150 | 2.965 | 117,160 |
| 2026-01-12 | 3.150 | 3.160 | 3.140 | 3.150 | 2.965 | 43,780 |
| 2026-01-09 | 3.140 | 3.150 | 3.130 | 3.150 | 2.965 | 95,800 |
| 2026-01-08 | 3.130 | 3.160 | 3.130 | 3.150 | 2.965 | 92,880 |
| 2026-01-07 | 3.160 | 3.160 | 3.130 | 3.150 | 2.965 | 111,400 |
| 2026-01-06 | 3.160 | 3.170 | 3.140 | 3.160 | 2.974 | 111,800 |
| 2026-01-05 | 3.180 | 3.180 | 3.150 | 3.160 | 2.974 | 59,060 |
| 2025-12-31 | 3.150 | 3.160 | 3.150 | 3.160 | 2.974 | 28,600 |
| 2025-12-30 | 3.130 | 3.150 | 3.130 | 3.150 | 2.965 | 12,300 |
| 2025-12-29 | 3.160 | 3.170 | 3.140 | 3.150 | 2.965 | 24,000 |
| 2025-12-26 | 3.130 | 3.170 | 3.130 | 3.160 | 2.974 | 69,700 |
| 2025-12-25 | 3.140 | 3.150 | 3.140 | 3.140 | 2.955 | 20,800 |
| 2025-12-24 | 3.150 | 3.150 | 3.120 | 3.150 | 2.965 | 32,640 |
| 2025-12-23 | 3.140 | 3.140 | 3.120 | 3.140 | 2.955 | 4,800 |
| 2025-12-22 | 3.150 | 3.150 | 3.120 | 3.140 | 2.955 | 27,240 |
| 2025-12-19 | 3.100 | 3.150 | 3.100 | 3.140 | 2.955 | 18,200 |
| 2025-12-18 | 3.130 | 3.130 | 3.080 | 3.130 | 2.946 | 126,460 |
| 2025-12-17 | 3.120 | 3.160 | 3.120 | 3.140 | 2.955 | 47,360 |
| 2025-12-16 | 3.150 | 3.150 | 3.130 | 3.130 | 2.946 | 33,400 |
| 2025-12-15 | 3.160 | 3.170 | 3.150 | 3.160 | 2.974 | 10,000 |
| 2025-12-12 | 3.160 | 3.170 | 3.160 | 3.160 | 2.974 | 15,580 |
| 2025-12-11 | 3.180 | 3.180 | 3.160 | 3.160 | 2.974 | 200 |
| 2025-12-10 | 3.150 | 3.170 | 3.130 | 3.170 | 2.984 | 39,500 |
| 2025-12-09 | 3.180 | 3.180 | 3.150 | 3.150 | 2.965 | 72,700 |
| 2025-12-08 | 3.150 | 3.180 | 3.140 | 3.170 | 2.984 | 38,920 |
| 2025-12-05 | 3.120 | 3.170 | 3.120 | 3.150 | 2.965 | 38,500 |
| 2025-12-04 | 3.160 | 3.170 | 3.150 | 3.170 | 2.984 | 38,540 |
| 2025-12-03 | 3.170 | 3.180 | 3.160 | 3.160 | 2.974 | 51,300 |
| 2025-12-02 | 3.160 | 3.170 | 3.150 | 3.170 | 2.984 | 55,900 |
| 2025-12-01 | 3.160 | 3.160 | 3.130 | 3.160 | 2.974 | 36,800 |
| 2025-11-28 | 3.160 | 3.160 | 3.150 | 3.150 | 2.965 | 11,200 |
| 2025-11-27 | 3.150 | 3.180 | 3.140 | 3.170 | 2.984 | 43,036 |
| 2025-11-26 | 3.130 | 3.170 | 3.130 | 3.160 | 2.974 | 63,176 |
| 2025-11-25 | 3.100 | 3.140 | 3.100 | 3.140 | 2.955 | 93,900 |
| 2025-11-24 | 3.100 | 3.140 | 3.100 | 3.130 | 2.946 | 30,900 |
| 2025-11-21 | 3.150 | 3.150 | 3.090 | 3.110 | 2.927 | 134,984 |
| 2025-11-20 | 3.160 | 3.180 | 3.160 | 3.170 | 2.984 | 20,140 |
| 2025-11-19 | 3.150 | 3.180 | 3.140 | 3.170 | 2.984 | 190,740 |
| 2025-11-18 | 3.170 | 3.170 | 3.150 | 3.160 | 2.974 | 117,320 |
| 2025-11-17 | 3.170 | 3.200 | 3.170 | 3.170 | 2.984 | 80,780 |
| 2025-11-14 | 3.190 | 3.200 | 3.190 | 3.200 | 3.012 | 79,300 |
| 2025-11-13 | 3.200 | 3.200 | 3.180 | 3.190 | 3.002 | 143,300 |
| 2025-11-12 | 3.200 | 3.210 | 3.180 | 3.200 | 3.012 | 124,900 |
| 2025-11-11 | 3.190 | 3.200 | 3.180 | 3.200 | 3.012 | 34,260 |
| 2025-11-10 | 3.180 | 3.200 | 3.180 | 3.190 | 3.002 | 172,800 |
| 2025-11-07 | 3.170 | 3.180 | 3.160 | 3.180 | 2.993 | 263,200 |
| 2025-11-06 | 3.160 | 3.170 | 3.150 | 3.160 | 2.974 | 65,581 |
| 2025-11-05 | 3.120 | 3.160 | 3.110 | 3.160 | 2.974 | 132,740 |
| 2025-11-04 | 3.170 | 3.170 | 3.150 | 3.150 | 2.965 | 188,600 |
| 2025-11-03 | 3.150 | 3.160 | 3.140 | 3.160 | 2.974 | 111,980 |
| 2025-10-31 | 3.150 | 3.150 | 3.130 | 3.140 | 2.955 | 68,680 |
| 2025-10-30 | 3.130 | 3.140 | 3.120 | 3.140 | 2.955 | 232,560 |
| 2025-10-29 | 3.120 | 3.140 | 3.120 | 3.140 | 2.955 | 57,700 |
| 2025-10-28 | 3.110 | 3.130 | 3.100 | 3.110 | 2.927 | 86,656 |
| 2025-10-27 | 3.160 | 3.160 | 3.110 | 3.120 | 2.937 | 64,900 |
| 2025-10-24 | 3.110 | 3.120 | 3.100 | 3.110 | 2.927 | 13,500 |
| 2025-10-23 | 3.100 | 3.120 | 3.090 | 3.120 | 2.937 | 132,840 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.1718 CNY |
| 2025-06-30 | 0.1628 CNY |
| 2024-06-26 | 0.2745 CNY |
| 2023-06-27 | 0.2779 CNY |
| 2022-06-13 | 0.3527 CNY |
| 2021-06-17 | 0.3637 CNY |
| 2020-06-16 | 0.1855 CNY |
| 2019-06-26 | 0.1708 CNY |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.