Forward Fashion International Hold historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-01 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2022-02-28 | 1.000 | 1.100 | 1.000 | 1.090 | 1.090 | 94,000 |
| 2022-02-25 | 0.990 | 1.000 | 0.990 | 0.990 | 0.990 | 800,000 |
| 2022-02-24 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2022-02-23 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2022-02-22 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2022-02-21 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 4,000 |
| 2022-02-18 | 1.010 | 1.010 | 0.960 | 0.960 | 0.960 | 302,000 |
| 2022-02-17 | 1.000 | 1.100 | 1.000 | 1.070 | 1.070 | 652,000 |
| 2022-02-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-02-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-02-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-02-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-02-10 | 1.020 | 1.100 | 1.020 | 1.100 | 1.100 | 620,000 |
| 2022-02-09 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 8,000 |
| 2022-02-08 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 150,000 |
| 2022-02-07 | 0.860 | 0.890 | 0.860 | 0.890 | 0.890 | 4,000 |
| 2022-02-04 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-01-31 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 2,000 |
| 2022-01-28 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2022-01-27 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2022-01-26 | 0.910 | 0.990 | 0.910 | 0.950 | 0.950 | 242,000 |
| 2022-01-25 | 0.950 | 0.950 | 0.910 | 0.910 | 0.910 | 18,000 |
| 2022-01-24 | 0.970 | 1.040 | 0.970 | 1.040 | 1.040 | 18,000 |
| 2022-01-21 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2022-01-20 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,000 |
| 2022-01-19 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2022-01-18 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2022-01-17 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2022-01-14 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2022-01-13 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 2,000 |
| 2022-01-12 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 100,000 |
| 2022-01-11 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2022-01-10 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 2,000 |
| 2022-01-07 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2022-01-06 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 16,000 |
| 2022-01-05 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 16,000 |
| 2022-01-04 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 2,000 |
| 2022-01-03 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 24,000 |
| 2021-12-31 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2021-12-30 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2021-12-29 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 8,000 |
| 2021-12-28 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2021-12-24 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2021-12-23 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 4,000 |
| 2021-12-22 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 10,000 |
| 2021-12-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2021-12-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2021-12-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2021-12-16 | 1.030 | 1.030 | 0.960 | 1.000 | 1.000 | 178,000 |
| 2021-12-15 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2021-12-14 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 6,000 |
| 2021-12-13 | 0.980 | 0.980 | 0.950 | 0.950 | 0.950 | 14,000 |
| 2021-12-10 | 0.950 | 0.960 | 0.950 | 0.960 | 0.960 | 2,000 |
| 2021-12-09 | 0.970 | 1.010 | 0.970 | 1.010 | 1.010 | 4,000 |
| 2021-12-08 | 1.030 | 1.060 | 1.010 | 1.050 | 1.050 | 26,000 |
| 2021-12-07 | 1.060 | 1.060 | 0.970 | 1.000 | 1.000 | 84,000 |
| 2021-12-06 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2021-12-03 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2021-12-02 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 4,000 |
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.