Forward Fashion International Hold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.360	0.360	0.355	0.360	0.360	16,000
2023-05-18	0.370	0.385	0.360	0.360	0.360	280,000
2023-05-17	0.360	0.370	0.360	0.370	0.370	398,000
2023-05-16	0.360	0.360	0.360	0.360	0.360	0
2023-05-15	0.355	0.355	0.355	0.355	0.355	8,000
2023-05-12	0.355	0.355	0.355	0.355	0.355	20,000
2023-05-11	0.355	0.355	0.355	0.355	0.355	0
2023-05-10	0.375	0.375	0.340	0.355	0.355	972,000
2023-05-09	0.380	0.380	0.380	0.380	0.380	0
2023-05-08	0.380	0.380	0.380	0.380	0.380	26,000
2023-05-05	0.380	0.380	0.380	0.380	0.380	0
2023-05-04	0.375	0.375	0.375	0.375	0.375	0
2023-05-03	0.400	0.405	0.375	0.375	0.375	490,000
2023-05-02	0.400	0.410	0.400	0.410	0.410	160,000
2023-04-28	0.395	0.395	0.395	0.395	0.395	0
2023-04-27	0.395	0.400	0.395	0.400	0.400	56,000
2023-04-26	0.370	0.400	0.370	0.400	0.400	20,000
2023-04-25	0.370	0.370	0.370	0.370	0.370	2,000
2023-04-24	0.380	0.380	0.380	0.380	0.380	0
2023-04-21	0.395	0.395	0.375	0.380	0.380	70,000
2023-04-20	0.385	0.385	0.385	0.385	0.385	68,000
2023-04-19	0.385	0.385	0.385	0.385	0.385	0
2023-04-18	0.400	0.420	0.370	0.385	0.385	440,000
2023-04-17	0.385	0.475	0.375	0.400	0.400	1,728,000
2023-04-14	0.375	0.380	0.365	0.380	0.380	108,000
2023-04-13	0.360	0.360	0.360	0.360	0.360	50,000
2023-04-12	0.360	0.360	0.360	0.360	0.360	0
2023-04-11	0.345	0.360	0.345	0.360	0.360	846,000
2023-04-06	0.355	0.355	0.355	0.355	0.355	12,000
2023-04-04	0.345	0.345	0.345	0.345	0.345	0
2023-04-03	0.360	0.365	0.345	0.345	0.345	30,000
2023-03-31	0.355	0.355	0.350	0.355	0.355	22,000
2023-03-30	0.365	0.365	0.360	0.360	0.360	232,000
2023-03-29	0.365	0.365	0.365	0.365	0.365	22,000
2023-03-28	0.370	0.370	0.370	0.370	0.370	18,000
2023-03-27	0.365	0.370	0.360	0.360	0.360	114,000
2023-03-24	0.365	0.365	0.365	0.365	0.365	2,000
2023-03-23	0.365	0.365	0.365	0.365	0.365	12,000
2023-03-22	0.365	0.365	0.365	0.365	0.365	0
2023-03-21	0.365	0.365	0.365	0.365	0.365	0
2023-03-20	0.365	0.365	0.365	0.365	0.365	0
2023-03-17	0.365	0.365	0.365	0.365	0.365	0
2023-03-16	0.365	0.365	0.365	0.365	0.365	0
2023-03-15	0.365	0.365	0.365	0.365	0.365	0
2023-03-14	0.365	0.365	0.365	0.365	0.365	0
2023-03-13	0.365	0.365	0.365	0.365	0.365	8,000
2023-03-10	0.360	0.365	0.360	0.365	0.365	16,000
2023-03-09	0.380	0.380	0.370	0.370	0.370	20,000
2023-03-08	0.360	0.370	0.360	0.370	0.370	1,004,000
2023-03-07	0.370	0.370	0.370	0.370	0.370	0
2023-03-06	0.370	0.370	0.370	0.370	0.370	400,000
2023-03-03	0.370	0.370	0.370	0.370	0.370	326,000
2023-03-02	0.370	0.370	0.370	0.370	0.370	48,000
2023-03-01	0.370	0.370	0.370	0.370	0.370	70,000
2023-02-28	0.380	0.395	0.370	0.370	0.370	48,000
2023-02-27	0.385	0.450	0.370	0.380	0.380	268,000
2023-02-24	0.385	0.390	0.365	0.365	0.365	10,000
2023-02-23	0.365	0.365	0.365	0.365	0.365	0
2023-02-22	0.365	0.365	0.365	0.365	0.365	0
2023-02-21	0.365	0.365	0.365	0.365	0.365	0

← NewerPage 15 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.