Forward Fashion International Hold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.365	0.365	0.365	0.365	0.365	0
2023-02-17	0.365	0.365	0.365	0.365	0.365	4,000
2023-02-16	0.355	0.360	0.355	0.360	0.360	44,000
2023-02-15	0.365	0.365	0.355	0.355	0.355	72,000
2023-02-14	0.370	0.370	0.365	0.365	0.365	8,000
2023-02-13	0.370	0.370	0.370	0.370	0.370	0
2023-02-10	0.370	0.370	0.370	0.370	0.370	22,000
2023-02-09	0.375	0.375	0.365	0.370	0.370	44,000
2023-02-08	0.380	0.380	0.365	0.375	0.375	28,000
2023-02-07	0.385	0.385	0.380	0.380	0.380	18,000
2023-02-06	0.375	0.375	0.375	0.375	0.375	0
2023-02-03	0.375	0.375	0.375	0.375	0.375	10,000
2023-02-02	0.365	0.365	0.365	0.365	0.365	0
2023-02-01	0.370	0.370	0.355	0.360	0.360	304,000
2023-01-31	0.375	0.375	0.365	0.365	0.365	148,000
2023-01-30	0.395	0.395	0.375	0.380	0.380	622,000
2023-01-27	0.375	0.375	0.375	0.375	0.375	0
2023-01-26	0.385	0.400	0.370	0.375	0.375	502,000
2023-01-20	0.385	0.385	0.385	0.385	0.385	298,000
2023-01-19	0.385	0.385	0.385	0.385	0.385	18,000
2023-01-18	0.385	0.400	0.385	0.390	0.390	80,000
2023-01-17	0.380	0.385	0.380	0.385	0.385	22,000
2023-01-16	0.380	0.385	0.380	0.385	0.385	2,000
2023-01-13	0.385	0.385	0.385	0.385	0.385	50,000
2023-01-12	0.380	0.385	0.380	0.385	0.385	2,000
2023-01-11	0.380	0.380	0.380	0.380	0.380	30,000
2023-01-10	0.385	0.400	0.380	0.380	0.380	126,000
2023-01-09	0.385	0.400	0.385	0.395	0.395	86,000
2023-01-06	0.380	0.380	0.380	0.380	0.380	0
2023-01-05	0.380	0.380	0.380	0.380	0.380	0
2023-01-04	0.380	0.380	0.380	0.380	0.380	24,000
2023-01-03	0.370	0.380	0.370	0.380	0.380	4,000
2022-12-30	0.380	0.390	0.380	0.380	0.380	54,000
2022-12-29	0.380	0.400	0.380	0.400	0.400	42,000
2022-12-28	0.385	0.450	0.380	0.380	0.380	286,000
2022-12-23	0.355	0.355	0.355	0.355	0.355	0
2022-12-22	0.355	0.355	0.350	0.350	0.350	16,000
2022-12-21	0.350	0.350	0.350	0.350	0.350	0
2022-12-20	0.365	0.365	0.350	0.350	0.350	68,000
2022-12-19	0.365	0.365	0.365	0.365	0.365	0
2022-12-16	0.375	0.375	0.360	0.365	0.365	166,000
2022-12-15	0.370	0.375	0.370	0.375	0.375	32,000
2022-12-14	0.370	0.370	0.365	0.365	0.365	34,000
2022-12-13	0.375	0.375	0.375	0.375	0.375	2,000
2022-12-12	0.375	0.375	0.375	0.375	0.375	0
2022-12-09	0.375	0.375	0.375	0.375	0.375	60,000
2022-12-08	0.375	0.375	0.375	0.375	0.375	0
2022-12-07	0.375	0.375	0.375	0.375	0.375	0
2022-12-06	0.395	0.395	0.375	0.375	0.375	56,000
2022-12-05	0.395	0.395	0.395	0.395	0.395	0
2022-12-02	0.395	0.395	0.395	0.395	0.395	26,000
2022-12-01	0.375	0.375	0.375	0.375	0.375	0
2022-11-30	0.375	0.375	0.375	0.375	0.375	0
2022-11-29	0.395	0.395	0.375	0.375	0.375	8,000
2022-11-28	0.385	0.385	0.385	0.385	0.385	0
2022-11-25	0.365	0.385	0.360	0.385	0.385	8,000
2022-11-24	0.370	0.370	0.370	0.370	0.370	0
2022-11-23	0.390	0.395	0.370	0.370	0.370	42,000
2022-11-22	0.370	0.370	0.370	0.370	0.370	50,000
2022-11-21	0.370	0.370	0.370	0.370	0.370	0

← NewerPage 16 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.