Forward Fashion International Hold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.320	0.320	0.320	0.320	0.320	0
2023-11-13	0.310	0.320	0.310	0.320	0.320	166,000
2023-11-10	0.315	0.315	0.310	0.310	0.310	14,000
2023-11-09	0.315	0.320	0.305	0.320	0.320	48,000
2023-11-08	0.315	0.315	0.315	0.315	0.315	28,000
2023-11-07	0.320	0.320	0.305	0.320	0.320	48,000
2023-11-06	0.320	0.320	0.315	0.320	0.320	34,000
2023-11-03	0.320	0.320	0.320	0.320	0.320	0
2023-11-02	0.320	0.320	0.320	0.320	0.320	0
2023-11-01	0.315	0.320	0.315	0.320	0.320	26,000
2023-10-31	0.320	0.320	0.315	0.315	0.315	52,000
2023-10-30	0.320	0.320	0.320	0.320	0.320	0
2023-10-27	0.320	0.320	0.320	0.320	0.320	22,000
2023-10-26	0.320	0.320	0.320	0.320	0.320	0
2023-10-25	0.320	0.320	0.320	0.320	0.320	4,000
2023-10-24	0.320	0.320	0.320	0.320	0.320	0
2023-10-20	0.320	0.320	0.320	0.320	0.320	2,000
2023-10-19	0.320	0.320	0.320	0.320	0.320	34,000
2023-10-18	0.320	0.320	0.320	0.320	0.320	4,000
2023-10-17	0.320	0.320	0.320	0.320	0.320	4,000
2023-10-16	0.340	0.340	0.340	0.340	0.340	0
2023-10-13	0.345	0.345	0.340	0.340	0.340	10,000
2023-10-12	0.310	0.315	0.310	0.315	0.315	38,000
2023-10-11	0.315	0.315	0.315	0.315	0.315	4,000
2023-10-10	0.315	0.315	0.315	0.315	0.315	98,000
2023-10-09	0.315	0.315	0.315	0.315	0.315	12,000
2023-10-06	0.320	0.320	0.320	0.320	0.320	4,000
2023-10-05	0.320	0.320	0.320	0.320	0.320	0
2023-10-04	0.320	0.320	0.320	0.320	0.320	0
2023-10-03	0.320	0.320	0.315	0.320	0.320	104,000
2023-09-29	0.340	0.340	0.340	0.340	0.340	2,000
2023-09-28	0.340	0.340	0.340	0.340	0.340	36,000
2023-09-27	0.320	0.320	0.320	0.320	0.320	0
2023-09-26	0.320	0.320	0.320	0.320	0.320	0
2023-09-25	0.320	0.320	0.320	0.320	0.320	16,000
2023-09-22	0.330	0.335	0.320	0.320	0.320	68,000
2023-09-21	0.320	0.320	0.320	0.320	0.320	48,000
2023-09-20	0.335	0.335	0.320	0.320	0.320	14,000
2023-09-19	0.340	0.340	0.335	0.335	0.335	20,000
2023-09-18	0.340	0.340	0.340	0.340	0.340	0
2023-09-15	0.330	0.340	0.330	0.340	0.340	32,000
2023-09-14	0.315	0.335	0.300	0.335	0.335	64,000
2023-09-13	0.330	0.330	0.330	0.330	0.330	8,000
2023-09-12	0.330	0.330	0.330	0.330	0.330	0
2023-09-11	0.335	0.335	0.335	0.335	0.335	6,000
2023-09-07	0.320	0.320	0.320	0.320	0.320	10,000
2023-09-06	0.315	0.320	0.300	0.315	0.315	182,000
2023-09-05	0.320	0.320	0.320	0.320	0.320	0
2023-09-04	0.320	0.320	0.315	0.320	0.320	16,000
2023-08-31	0.330	0.330	0.330	0.330	0.330	4,000
2023-08-30	0.330	0.330	0.330	0.330	0.330	0
2023-08-29	0.330	0.330	0.330	0.330	0.330	0
2023-08-28	0.310	0.330	0.305	0.330	0.330	286,000
2023-08-25	0.325	0.325	0.325	0.325	0.325	0
2023-08-24	0.325	0.325	0.325	0.325	0.325	0
2023-08-23	0.325	0.325	0.325	0.325	0.325	0
2023-08-22	0.315	0.325	0.305	0.325	0.325	164,000
2023-08-21	0.330	0.330	0.330	0.330	0.330	0
2023-08-18	0.340	0.340	0.330	0.330	0.330	10,000
2023-08-17	0.330	0.330	0.310	0.315	0.315	48,000

← NewerPage 13 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.