Forward Fashion International Hold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.330	0.330	0.330	0.330	0.330	0
2024-02-08	0.330	0.330	0.330	0.330	0.330	0
2024-02-07	0.330	0.330	0.330	0.330	0.330	0
2024-02-06	0.330	0.330	0.330	0.330	0.330	0
2024-02-05	0.330	0.330	0.330	0.330	0.330	68,000
2024-02-02	0.330	0.330	0.330	0.330	0.330	4,000
2024-02-01	0.330	0.330	0.330	0.330	0.330	0
2024-01-31	0.335	0.335	0.335	0.335	0.335	0
2024-01-30	0.335	0.335	0.335	0.335	0.335	0
2024-01-29	0.335	0.335	0.335	0.335	0.335	0
2024-01-26	0.335	0.335	0.335	0.335	0.335	0
2024-01-25	0.340	0.340	0.335	0.335	0.335	2,000
2024-01-24	0.300	0.300	0.300	0.300	0.300	0
2024-01-23	0.310	0.310	0.300	0.300	0.300	80,000
2024-01-22	0.315	0.315	0.315	0.315	0.315	90,000
2024-01-19	0.315	0.315	0.315	0.315	0.315	0
2024-01-18	0.315	0.315	0.315	0.315	0.315	0
2024-01-17	0.320	0.320	0.315	0.315	0.315	14,000
2024-01-16	0.340	0.345	0.330	0.330	0.330	56,000
2024-01-15	0.305	0.305	0.305	0.305	0.305	20,000
2024-01-12	0.305	0.305	0.305	0.305	0.305	2,000
2024-01-11	0.315	0.315	0.315	0.315	0.315	0
2024-01-10	0.300	0.315	0.300	0.315	0.315	120,000
2024-01-09	0.300	0.310	0.300	0.300	0.300	14,000
2024-01-08	0.300	0.300	0.290	0.300	0.300	66,000
2024-01-05	0.300	0.300	0.300	0.300	0.300	6,000
2024-01-04	0.290	0.290	0.290	0.290	0.290	122,000
2024-01-03	0.295	0.295	0.290	0.290	0.290	622,000
2024-01-02	0.300	0.300	0.290	0.290	0.290	156,000
2023-12-29	0.300	0.300	0.295	0.295	0.295	510,000
2023-12-28	0.300	0.310	0.285	0.290	0.290	124,000
2023-12-27	0.300	0.305	0.300	0.305	0.305	4,000
2023-12-22	0.305	0.305	0.305	0.305	0.305	0
2023-12-21	0.305	0.305	0.305	0.305	0.305	4,000
2023-12-20	0.300	0.315	0.300	0.310	0.310	58,000
2023-12-19	0.300	0.300	0.300	0.300	0.300	2,000
2023-12-18	0.300	0.300	0.295	0.295	0.295	16,000
2023-12-15	0.300	0.310	0.300	0.300	0.300	8,000
2023-12-14	0.300	0.300	0.300	0.300	0.300	2,000
2023-12-13	0.300	0.305	0.295	0.295	0.295	340,000
2023-12-12	0.310	0.310	0.305	0.305	0.305	6,000
2023-12-11	0.305	0.305	0.305	0.305	0.305	8,000
2023-12-08	0.305	0.305	0.305	0.305	0.305	4,000
2023-12-07	0.315	0.315	0.310	0.310	0.310	124,000
2023-12-06	0.315	0.315	0.315	0.315	0.315	12,000
2023-12-05	0.320	0.320	0.320	0.320	0.320	2,000
2023-12-04	0.320	0.320	0.320	0.320	0.320	2,000
2023-12-01	0.320	0.320	0.320	0.320	0.320	0
2023-11-30	0.320	0.320	0.315	0.320	0.320	12,000
2023-11-29	0.320	0.320	0.320	0.320	0.320	0
2023-11-28	0.320	0.320	0.320	0.320	0.320	4,000
2023-11-27	0.315	0.320	0.310	0.320	0.320	150,000
2023-11-24	0.320	0.320	0.320	0.320	0.320	0
2023-11-23	0.320	0.320	0.320	0.320	0.320	0
2023-11-22	0.320	0.320	0.310	0.320	0.320	106,000
2023-11-21	0.320	0.320	0.320	0.320	0.320	0
2023-11-20	0.325	0.325	0.320	0.320	0.320	68,000
2023-11-17	0.320	0.320	0.320	0.320	0.320	2,000
2023-11-16	0.320	0.320	0.320	0.320	0.320	2,000
2023-11-15	0.320	0.320	0.320	0.320	0.320	0

← NewerPage 12 of 21 · 1,229 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.