Forward Fashion International Hold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.980	0.980	0.980	0.980	0.980	2,000
2026-07-23	0.980	0.980	0.980	0.980	0.980	2,000
2026-07-22	0.940	0.950	0.940	0.950	0.950	48,000
2026-07-21	0.850	0.940	0.850	0.940	0.940	92,000
2026-07-20	0.870	0.870	0.870	0.870	0.870	0
2026-07-17	0.880	0.880	0.810	0.870	0.870	80,000
2026-07-16	0.880	0.880	0.880	0.880	0.880	22,000
2026-07-15	0.880	0.880	0.810	0.880	0.880	4,000
2026-07-14	0.880	0.880	0.880	0.880	0.880	12,000
2026-07-13	0.850	0.890	0.820	0.890	0.890	266,000
2026-07-10	0.900	0.900	0.710	0.880	0.880	248,000
2026-07-09	0.950	0.950	0.950	0.950	0.950	2,000
2026-07-08	0.900	1.000	0.850	0.940	0.940	292,000
2026-07-07	0.950	1.020	0.750	0.850	0.850	570,000
2026-07-06	0.920	1.000	0.920	0.950	0.950	384,000
2026-07-03	0.870	0.920	0.850	0.920	0.920	72,000
2026-07-02	0.930	0.930	0.870	0.890	0.890	162,000
2026-06-30	0.830	0.960	0.830	0.940	0.940	480,000
2026-06-29	0.700	0.850	0.700	0.850	0.850	414,000
2026-06-26	0.710	0.730	0.680	0.700	0.700	168,000
2026-06-25	0.720	0.720	0.710	0.710	0.710	16,000
2026-06-24	0.670	0.680	0.670	0.680	0.680	6,000
2026-06-23	0.690	0.690	0.680	0.680	0.680	120,000
2026-06-22	0.730	0.730	0.680	0.680	0.680	84,000
2026-06-18	0.690	0.700	0.680	0.700	0.700	234,000
2026-06-17	0.690	0.700	0.680	0.700	0.700	72,000
2026-06-16	0.710	0.730	0.700	0.700	0.700	20,000
2026-06-15	0.680	0.720	0.680	0.720	0.720	8,000
2026-06-12	0.700	0.700	0.700	0.700	0.700	350,000
2026-06-11	0.660	0.700	0.620	0.700	0.700	386,000
2026-06-10	0.650	0.680	0.650	0.670	0.670	228,000
2026-06-09	0.660	0.660	0.660	0.660	0.660	24,000
2026-06-08	0.660	0.700	0.650	0.660	0.660	346,000
2026-06-05	0.690	0.720	0.680	0.700	0.700	92,000
2026-06-04	0.700	0.700	0.700	0.700	0.700	100,000
2026-06-03	0.730	0.730	0.710	0.730	0.730	158,000
2026-06-02	0.720	0.720	0.720	0.720	0.720	0
2026-06-01	0.700	0.720	0.700	0.720	0.720	16,000
2026-05-29	0.700	0.720	0.700	0.720	0.720	150,000
2026-05-28	0.690	0.690	0.680	0.680	0.680	124,000
2026-05-27	0.690	0.690	0.690	0.690	0.690	14,000
2026-05-26	0.720	0.730	0.670	0.690	0.690	272,000
2026-05-22	0.660	0.720	0.660	0.700	0.700	278,000
2026-05-21	0.650	0.680	0.650	0.660	0.660	56,000
2026-05-20	0.630	0.670	0.630	0.660	0.660	36,000
2026-05-19	0.630	0.660	0.630	0.650	0.650	40,000
2026-05-18	0.600	0.640	0.580	0.640	0.640	22,000
2026-05-15	0.640	0.670	0.640	0.660	0.660	40,000
2026-05-14	0.580	0.680	0.580	0.640	0.640	786,000
2026-05-13	0.530	0.560	0.500	0.560	0.560	258,000
2026-05-12	0.550	0.560	0.550	0.550	0.550	38,000
2026-05-11	0.550	0.550	0.540	0.550	0.550	168,000
2026-05-08	0.520	0.550	0.510	0.550	0.550	92,000
2026-05-07	0.510	0.510	0.500	0.510	0.510	184,000
2026-05-06	0.550	0.550	0.500	0.540	0.540	444,000
2026-05-05	0.475	0.590	0.475	0.540	0.540	1,476,000
2026-05-04	0.430	0.480	0.430	0.470	0.470	548,000
2026-04-30	0.430	0.430	0.430	0.430	0.430	20,000
2026-04-29	0.430	0.430	0.430	0.430	0.430	32,000
2026-04-28	0.420	0.430	0.410	0.430	0.430	14,000

← NewerPage 2 of 3 · 125 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.