Forward Fashion International Hold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.805	0.805	0.750	0.760	0.760	130,000
2026-10-16	0.800	0.810	0.775	0.810	0.810	108,000
2026-10-15	0.825	0.830	0.810	0.820	0.820	18,000
2026-10-14	0.825	0.825	0.825	0.825	0.825	4,000
2026-10-13	0.825	0.825	0.825	0.825	0.825	0
2026-10-12	0.820	0.825	0.820	0.825	0.825	74,000
2026-10-09	0.830	0.830	0.815	0.815	0.815	54,000
2026-10-08	0.830	0.830	0.830	0.830	0.830	20,000
2026-10-07	0.855	0.860	0.840	0.840	0.840	52,000
2026-10-06	0.860	0.860	0.830	0.860	0.860	6,000
2026-10-05	0.870	0.870	0.870	0.870	0.870	24,000
2026-10-02	0.865	0.885	0.840	0.865	0.865	6,000
2026-09-30	0.865	0.880	0.865	0.865	0.865	84,000
2026-09-29	0.875	0.875	0.865	0.865	0.865	38,000
2026-09-28	0.860	0.860	0.850	0.850	0.850	66,000
2026-09-25	0.865	0.880	0.860	0.880	0.880	84,000
2026-09-24	0.880	0.880	0.880	0.880	0.880	112,000
2026-09-23	0.880	0.880	0.880	0.880	0.880	112,000
2026-09-22	0.860	0.880	0.855	0.880	0.880	108,000
2026-09-21	0.885	0.885	0.855	0.885	0.885	20,000
2026-09-18	0.885	0.885	0.885	0.885	0.885	2,000
2026-09-17	0.835	0.850	0.830	0.850	0.850	256,000
2026-09-16	0.840	0.840	0.840	0.840	0.840	54,000
2026-09-15	0.850	0.850	0.850	0.850	0.850	240,000
2026-09-14	0.880	0.885	0.850	0.850	0.850	148,000
2026-09-11	0.890	0.890	0.860	0.880	0.880	56,000
2026-09-10	0.890	0.890	0.890	0.890	0.890	8,000
2026-09-09	0.890	0.890	0.890	0.890	0.890	0
2026-09-08	0.890	0.890	0.890	0.890	0.890	30,000
2026-09-07	0.860	0.890	0.850	0.890	0.890	54,000
2026-09-04	0.870	0.895	0.870	0.890	0.890	34,000
2026-09-03	0.920	0.930	0.850	0.875	0.875	184,000
2026-09-02	0.925	0.925	0.920	0.920	0.920	14,000
2026-09-01	0.925	0.925	0.925	0.925	0.925	14,000
2026-08-31	0.930	0.930	0.925	0.925	0.925	16,000
2026-08-28	0.930	0.930	0.925	0.925	0.925	30,000
2026-08-27	0.920	0.940	0.860	0.940	0.940	70,000
2026-08-26	0.940	0.940	0.920	0.920	0.920	2,000
2026-08-25	0.940	0.940	0.920	0.920	0.920	2,000
2026-08-24	0.910	0.910	0.910	0.910	0.910	4,000
2026-08-21	0.905	0.905	0.905	0.905	0.905	0
2026-08-20	0.905	0.905	0.905	0.905	0.905	0
2026-08-19	0.860	0.905	0.860	0.905	0.905	32,000
2026-08-18	0.900	0.905	0.855	0.905	0.905	54,000
2026-08-17	0.870	0.900	0.825	0.900	0.900	162,000
2026-08-14	0.905	0.905	0.870	0.870	0.870	30,000
2026-08-13	0.890	0.890	0.890	0.890	0.890	32,000
2026-08-12	0.920	0.920	0.890	0.910	0.910	72,000
2026-08-11	0.910	0.930	0.910	0.930	0.930	4,000
2026-08-10	0.920	0.920	0.920	0.920	0.920	2,000
2026-08-07	0.925	0.925	0.885	0.920	0.920	94,000
2026-08-06	0.930	0.935	0.900	0.925	0.925	50,000
2026-08-05	0.855	0.920	0.855	0.900	0.900	352,000
2026-08-04	0.850	0.850	0.800	0.850	0.850	2,000
2026-08-03	0.840	0.860	0.840	0.855	0.855	78,000
2026-07-31	0.800	0.880	0.790	0.840	0.840	60,000
2026-07-30	0.800	0.860	0.800	0.840	0.840	90,000
2026-07-29	0.840	0.840	0.800	0.800	0.800	142,000
2026-07-28	0.980	0.980	0.830	0.880	0.880	88,000
2026-07-27	0.980	0.980	0.830	0.890	0.890	88,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-29	0.0500 HKD

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