Forward Fashion International Hold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.560	0.560	0.560	0.560	0.560	0
2022-08-23	0.540	0.570	0.530	0.570	0.570	40,000
2022-08-22	0.560	0.560	0.550	0.550	0.550	4,000
2022-08-19	0.570	0.600	0.570	0.600	0.600	22,000
2022-08-18	0.580	0.580	0.580	0.580	0.580	0
2022-08-17	0.580	0.580	0.580	0.580	0.580	2,000
2022-08-16	0.580	0.580	0.580	0.580	0.580	0
2022-08-15	0.580	0.580	0.580	0.580	0.580	0
2022-08-12	0.580	0.580	0.580	0.580	0.580	12,000
2022-08-11	0.580	0.580	0.580	0.580	0.580	0
2022-08-10	0.580	0.580	0.580	0.580	0.580	0
2022-08-09	0.580	0.580	0.580	0.580	0.580	10,000
2022-08-08	0.580	0.580	0.580	0.580	0.580	0
2022-08-05	0.580	0.580	0.580	0.580	0.580	0
2022-08-04	0.580	0.580	0.580	0.580	0.580	0
2022-08-03	0.580	0.580	0.580	0.580	0.580	0
2022-08-02	0.580	0.580	0.580	0.580	0.580	0
2022-08-01	0.580	0.580	0.580	0.580	0.580	2,000
2022-07-29	0.590	0.590	0.590	0.590	0.590	6,000
2022-07-28	0.590	0.590	0.590	0.590	0.590	0
2022-07-27	0.590	0.590	0.590	0.590	0.590	0
2022-07-26	0.590	0.590	0.590	0.590	0.590	8,000
2022-07-25	0.580	0.580	0.580	0.580	0.580	0
2022-07-22	0.580	0.580	0.580	0.580	0.580	0
2022-07-21	0.580	0.580	0.580	0.580	0.580	0
2022-07-20	0.580	0.580	0.580	0.580	0.580	20,000
2022-07-19	0.590	0.590	0.590	0.590	0.590	0
2022-07-18	0.590	0.590	0.590	0.590	0.590	0
2022-07-15	0.530	0.590	0.530	0.590	0.590	12,000
2022-07-14	0.600	0.600	0.600	0.600	0.600	0
2022-07-13	0.600	0.600	0.600	0.600	0.600	0
2022-07-12	0.600	0.600	0.600	0.600	0.600	0
2022-07-11	0.600	0.600	0.600	0.600	0.600	0
2022-07-08	0.600	0.600	0.600	0.600	0.600	0
2022-07-07	0.600	0.600	0.600	0.600	0.600	0
2022-07-06	0.600	0.600	0.600	0.600	0.600	6,000
2022-07-05	0.600	0.600	0.600	0.600	0.600	0
2022-07-04	0.600	0.600	0.600	0.600	0.600	0
2022-06-30	0.600	0.600	0.600	0.600	0.600	0
2022-06-29	0.610	0.610	0.600	0.600	0.600	22,000
2022-06-28	0.630	0.630	0.620	0.620	0.620	12,000
2022-06-27	0.640	0.640	0.640	0.640	0.640	58,000
2022-06-24	0.650	0.650	0.640	0.640	0.640	34,000
2022-06-23	0.640	0.640	0.640	0.640	0.640	114,000
2022-06-22	0.680	0.680	0.640	0.640	0.640	50,000
2022-06-21	0.640	0.680	0.640	0.680	0.680	8,000
2022-06-20	0.670	0.670	0.640	0.640	0.640	54,000
2022-06-17	0.670	0.670	0.670	0.670	0.670	12,000
2022-06-16	0.670	0.670	0.670	0.670	0.670	0
2022-06-15	0.670	0.670	0.670	0.670	0.670	30,000
2022-06-14	0.670	0.670	0.670	0.670	0.670	0
2022-06-13	0.670	0.670	0.670	0.670	0.670	0
2022-06-10	0.710	0.710	0.670	0.670	0.670	34,000
2022-06-09	0.690	0.690	0.690	0.690	0.690	0
2022-06-08	0.690	0.690	0.690	0.690	0.690	2,000
2022-06-07	0.650	0.670	0.650	0.670	0.670	28,000
2022-06-06	0.650	0.660	0.620	0.660	0.660	42,000
2022-06-02	0.660	0.710	0.650	0.690	0.690	38,000
2022-06-01	0.660	0.660	0.660	0.660	0.660	0
2022-05-31	0.670	0.680	0.660	0.660	0.660	6,000

← NewerPage 18 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.