Forward Fashion International Hold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.330	0.330	0.330	0.330	0.330	2,000
2023-08-15	0.350	0.350	0.330	0.330	0.330	40,000
2023-08-14	0.335	0.335	0.330	0.330	0.330	64,000
2023-08-11	0.340	0.340	0.340	0.340	0.340	26,000
2023-08-10	0.340	0.340	0.330	0.340	0.340	94,000
2023-08-09	0.365	0.365	0.365	0.365	0.365	0
2023-08-08	0.340	0.365	0.335	0.365	0.365	34,000
2023-08-07	0.340	0.340	0.340	0.340	0.340	100,000
2023-08-04	0.340	0.340	0.340	0.340	0.340	12,000
2023-08-03	0.350	0.350	0.335	0.340	0.340	266,000
2023-08-02	0.350	0.350	0.350	0.350	0.350	16,000
2023-08-01	0.370	0.370	0.350	0.350	0.350	62,000
2023-07-31	0.365	0.365	0.365	0.365	0.365	234,000
2023-07-28	0.360	0.370	0.360	0.365	0.365	136,000
2023-07-27	0.355	0.355	0.355	0.355	0.355	0
2023-07-26	0.355	0.355	0.355	0.355	0.355	1,250,000
2023-07-25	0.360	0.360	0.360	0.360	0.360	0
2023-07-24	0.360	0.360	0.360	0.360	0.360	0
2023-07-21	0.360	0.360	0.360	0.360	0.360	0
2023-07-20	0.360	0.360	0.360	0.360	0.360	2,000
2023-07-19	0.350	0.360	0.350	0.360	0.360	504,000
2023-07-18	0.350	0.350	0.350	0.350	0.350	0
2023-07-14	0.340	0.350	0.335	0.350	0.350	100,000
2023-07-13	0.345	0.345	0.345	0.345	0.345	0
2023-07-12	0.345	0.345	0.345	0.345	0.345	0
2023-07-11	0.340	0.345	0.340	0.345	0.345	20,000
2023-07-10	0.355	0.355	0.340	0.340	0.340	64,000
2023-07-07	0.355	0.355	0.355	0.355	0.355	0
2023-07-06	0.355	0.355	0.355	0.355	0.355	0
2023-07-05	0.355	0.355	0.355	0.355	0.355	0
2023-07-04	0.340	0.355	0.340	0.355	0.355	94,000
2023-07-03	0.340	0.340	0.340	0.340	0.340	16,000
2023-06-30	0.350	0.350	0.350	0.350	0.350	2,000
2023-06-29	0.350	0.350	0.350	0.350	0.350	8,000
2023-06-28	0.350	0.350	0.350	0.350	0.350	0
2023-06-27	0.350	0.350	0.350	0.350	0.350	0
2023-06-26	0.355	0.355	0.350	0.350	0.350	80,000
2023-06-23	0.370	0.370	0.360	0.360	0.360	16,000
2023-06-21	0.370	0.370	0.370	0.370	0.370	0
2023-06-20	0.370	0.370	0.370	0.370	0.370	0
2023-06-19	0.385	0.385	0.340	0.370	0.370	70,000
2023-06-16	0.375	0.375	0.375	0.375	0.375	230,000
2023-06-15	0.365	0.365	0.365	0.365	0.365	0
2023-06-14	0.365	0.365	0.365	0.365	0.365	46,000
2023-06-13	0.375	0.375	0.370	0.370	0.370	10,000
2023-06-12	0.365	0.370	0.360	0.365	0.365	44,000
2023-06-09	0.340	0.350	0.335	0.350	0.350	32,000
2023-06-08	0.345	0.345	0.340	0.340	0.340	94,000
2023-06-07	0.345	0.350	0.340	0.350	0.350	4,000
2023-06-06	0.340	0.380	0.340	0.375	0.375	6,000
2023-06-05	0.350	0.380	0.320	0.355	0.355	102,000
2023-06-02	0.350	0.395	0.345	0.370	0.370	76,000
2023-06-01	0.350	0.370	0.350	0.350	0.350	18,000
2023-05-31	0.355	0.360	0.340	0.355	0.355	84,000
2023-05-30	0.335	0.365	0.335	0.355	0.355	84,000
2023-05-29	0.325	0.330	0.325	0.330	0.330	64,000
2023-05-25	0.350	0.350	0.335	0.335	0.335	192,000
2023-05-24	0.355	0.360	0.355	0.355	0.355	12,000
2023-05-23	0.370	0.370	0.370	0.370	0.370	14,000
2023-05-22	0.365	0.375	0.365	0.370	0.370	8,000

← NewerPage 14 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.