Forward Fashion International Hold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.670	0.680	0.660	0.660	0.660	6,000
2022-05-30	0.630	0.630	0.620	0.630	0.630	64,000
2022-05-27	0.660	0.660	0.660	0.660	0.660	0
2022-05-26	0.640	0.660	0.640	0.660	0.660	26,000
2022-05-25	0.640	0.640	0.640	0.640	0.640	24,000
2022-05-24	0.650	0.650	0.640	0.640	0.640	24,000
2022-05-23	0.640	0.640	0.640	0.640	0.640	6,000
2022-05-20	0.650	0.650	0.640	0.640	0.640	12,000
2022-05-19	0.640	0.640	0.640	0.640	0.640	0
2022-05-18	0.640	0.640	0.640	0.640	0.640	0
2022-05-17	0.670	0.670	0.630	0.640	0.640	24,000
2022-05-16	0.620	0.670	0.610	0.670	0.670	114,000
2022-05-13	0.660	0.660	0.660	0.660	0.660	2,000
2022-05-12	0.670	0.670	0.670	0.670	0.670	12,000
2022-05-11	0.650	0.650	0.650	0.650	0.650	0
2022-05-10	0.650	0.650	0.650	0.650	0.650	0
2022-05-06	0.670	0.670	0.660	0.660	0.660	10,000
2022-05-05	0.620	0.620	0.610	0.610	0.610	34,000
2022-05-04	0.620	0.670	0.610	0.630	0.630	122,000
2022-05-03	0.630	0.640	0.620	0.640	0.640	10,000
2022-04-29	0.670	0.670	0.670	0.670	0.670	2,000
2022-04-28	0.600	0.610	0.600	0.610	0.610	8,000
2022-04-27	0.600	0.670	0.600	0.670	0.670	12,000
2022-04-26	0.670	0.670	0.670	0.670	0.670	0
2022-04-25	0.670	0.670	0.670	0.670	0.670	2,000
2022-04-22	0.620	0.670	0.620	0.670	0.670	30,000
2022-04-21	0.730	0.730	0.730	0.730	0.730	0
2022-04-20	0.740	0.740	0.740	0.740	0.740	2,000
2022-04-19	0.660	0.670	0.630	0.630	0.630	34,000
2022-04-14	0.650	0.680	0.650	0.680	0.680	4,000
2022-04-13	0.680	0.680	0.680	0.680	0.680	0
2022-04-12	0.680	0.680	0.680	0.680	0.680	4,000
2022-04-11	0.750	0.750	0.680	0.680	0.680	26,000
2022-04-08	0.750	0.750	0.750	0.750	0.750	36,000
2022-04-07	0.750	0.750	0.750	0.750	0.750	40,000
2022-04-06	0.630	0.770	0.620	0.750	0.750	90,000
2022-04-04	0.630	0.630	0.630	0.630	0.630	0
2022-04-01	0.620	0.620	0.620	0.620	0.620	6,000
2022-03-31	0.650	0.650	0.650	0.650	0.650	16,000
2022-03-30	0.660	0.660	0.660	0.660	0.660	34,000
2022-03-29	0.640	0.640	0.640	0.640	0.640	2,000
2022-03-28	0.630	0.630	0.630	0.630	0.630	2,000
2022-03-25	0.650	0.650	0.650	0.650	0.650	0
2022-03-24	0.650	0.650	0.650	0.650	0.650	2,000
2022-03-23	0.660	0.660	0.660	0.660	0.660	0
2022-03-22	0.610	0.660	0.610	0.660	0.660	58,000
2022-03-21	0.700	0.700	0.680	0.680	0.680	32,000
2022-03-18	0.740	0.750	0.650	0.680	0.680	182,000
2022-03-17	0.690	0.690	0.650	0.680	0.680	4,000
2022-03-16	0.550	0.610	0.550	0.610	0.610	16,000
2022-03-15	0.730	0.730	0.500	0.580	0.580	646,000
2022-03-14	0.750	0.760	0.610	0.670	0.670	262,000
2022-03-11	0.910	0.910	0.650	0.670	0.670	560,000
2022-03-10	0.930	0.930	0.930	0.930	0.930	2,000
2022-03-09	0.920	0.990	0.920	0.990	0.990	6,000
2022-03-08	0.950	0.950	0.920	0.920	0.920	16,000
2022-03-07	0.980	0.980	0.960	0.960	0.960	6,000
2022-03-04	1.010	1.010	0.990	0.990	0.990	2,000
2022-03-03	1.010	1.030	1.010	1.030	1.030	32,000
2022-03-02	1.040	1.040	1.030	1.030	1.030	10,000

← NewerPage 19 of 21 · 1,230 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.