Forward Fashion International Hold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.375	0.375	0.370	0.370	0.370	52,000
2022-11-17	0.380	0.380	0.380	0.380	0.380	0
2022-11-16	0.380	0.380	0.380	0.380	0.380	0
2022-11-15	0.380	0.380	0.375	0.380	0.380	76,000
2022-11-14	0.400	0.400	0.400	0.400	0.400	0
2022-11-11	0.400	0.400	0.400	0.400	0.400	28,000
2022-11-10	0.395	0.395	0.395	0.395	0.395	0
2022-11-09	0.395	0.395	0.395	0.395	0.395	0
2022-11-08	0.390	0.395	0.390	0.395	0.395	22,000
2022-11-07	0.380	0.380	0.380	0.380	0.380	0
2022-11-04	0.380	0.380	0.380	0.380	0.380	0
2022-11-03	0.380	0.380	0.380	0.380	0.380	28,000
2022-11-02	0.380	0.380	0.380	0.380	0.380	0
2022-11-01	0.380	0.380	0.380	0.380	0.380	0
2022-10-31	0.380	0.380	0.380	0.380	0.380	0
2022-10-28	0.380	0.380	0.380	0.380	0.380	0
2022-10-27	0.380	0.380	0.380	0.380	0.380	0
2022-10-26	0.380	0.380	0.380	0.380	0.380	6,000
2022-10-25	0.380	0.380	0.380	0.380	0.380	0
2022-10-24	0.380	0.380	0.380	0.380	0.380	16,000
2022-10-21	0.385	0.385	0.385	0.385	0.385	0
2022-10-20	0.385	0.385	0.385	0.385	0.385	2,000
2022-10-19	0.395	0.395	0.395	0.395	0.395	2,000
2022-10-18	0.400	0.400	0.400	0.400	0.400	40,000
2022-10-17	0.395	0.395	0.395	0.395	0.395	4,000
2022-10-14	0.400	0.400	0.395	0.395	0.395	44,000
2022-10-13	0.400	0.400	0.400	0.400	0.400	8,000
2022-10-12	0.400	0.400	0.400	0.400	0.400	8,000
2022-10-11	0.395	0.400	0.395	0.400	0.400	8,000
2022-10-10	0.395	0.395	0.395	0.395	0.395	0
2022-10-07	0.395	0.395	0.395	0.395	0.395	8,000
2022-10-06	0.400	0.400	0.400	0.400	0.400	40,000
2022-10-05	0.410	0.410	0.400	0.405	0.405	42,000
2022-10-03	0.400	0.400	0.400	0.400	0.400	0
2022-09-30	0.400	0.400	0.400	0.400	0.400	16,000
2022-09-29	0.420	0.420	0.420	0.420	0.420	0
2022-09-28	0.415	0.435	0.415	0.430	0.430	54,000
2022-09-27	0.415	0.470	0.415	0.470	0.470	52,000
2022-09-26	0.420	0.420	0.420	0.420	0.420	42,000
2022-09-23	0.435	0.435	0.430	0.430	0.430	32,000
2022-09-22	0.445	0.445	0.445	0.445	0.445	30,000
2022-09-21	0.430	0.450	0.430	0.450	0.450	14,000
2022-09-20	0.460	0.460	0.455	0.455	0.455	8,000
2022-09-19	0.465	0.465	0.465	0.465	0.465	0
2022-09-16	0.470	0.470	0.470	0.470	0.470	0
2022-09-15	0.480	0.480	0.475	0.475	0.475	28,000
2022-09-14	0.470	0.480	0.470	0.480	0.480	1,538,000
2022-09-13	0.490	0.490	0.480	0.485	0.485	44,000
2022-09-09	0.510	0.510	0.495	0.495	0.495	6,000
2022-09-08	0.500	0.500	0.500	0.500	0.500	0
2022-09-07	0.520	0.560	0.465	0.500	0.500	96,000
2022-09-06	0.510	0.510	0.500	0.510	0.510	30,000
2022-09-05	0.510	0.510	0.510	0.510	0.510	30,000
2022-09-02	0.520	0.520	0.510	0.520	0.520	32,000
2022-09-01	0.520	0.520	0.520	0.520	0.520	0
2022-08-31	0.510	0.530	0.510	0.530	0.530	34,000
2022-08-30	0.520	0.520	0.510	0.510	0.510	30,000
2022-08-29	0.520	0.520	0.520	0.520	0.520	52,000
2022-08-26	0.540	0.540	0.500	0.530	0.530	64,000
2022-08-25	0.550	0.550	0.550	0.550	0.550	30,000

← NewerPage 17 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.