Forward Fashion International Hold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.420	0.420	0.420	0.420	0.420	0
2026-04-24	0.420	0.420	0.420	0.420	0.420	18,000
2026-04-23	0.420	0.420	0.420	0.420	0.420	10,000
2026-04-22	0.430	0.430	0.420	0.420	0.420	56,000
2026-04-21	0.425	0.425	0.420	0.420	0.420	110,000
2026-04-20	0.425	0.430	0.425	0.430	0.430	36,000
2026-04-17	0.400	0.430	0.400	0.430	0.430	354,000
2026-04-16	0.405	0.440	0.405	0.435	0.435	320,000
2026-04-15	0.400	0.400	0.400	0.400	0.400	40,000
2026-04-14	0.395	0.410	0.395	0.400	0.400	126,000
2026-04-13	0.400	0.400	0.400	0.400	0.400	70,000
2026-04-10	0.400	0.400	0.400	0.400	0.400	0
2026-04-09	0.395	0.400	0.395	0.400	0.400	120,000
2026-04-08	0.395	0.395	0.395	0.395	0.395	44,000
2026-04-02	0.400	0.405	0.395	0.400	0.400	64,000
2026-04-01	0.420	0.420	0.405	0.405	0.405	106,000
2026-03-31	0.430	0.430	0.390	0.425	0.425	78,000
2026-03-30	0.375	0.435	0.375	0.435	0.435	266,000
2026-03-27	0.370	0.375	0.370	0.375	0.375	54,000
2026-03-26	0.350	0.360	0.350	0.355	0.355	58,000
2026-03-25	0.330	0.330	0.330	0.330	0.330	6,000
2026-03-24	0.325	0.330	0.325	0.330	0.330	22,000
2026-03-23	0.330	0.335	0.310	0.325	0.325	286,000
2026-03-20	0.375	0.375	0.340	0.365	0.365	22,000
2026-03-19	0.385	0.385	0.375	0.375	0.375	10,000
2026-03-18	0.375	0.375	0.375	0.375	0.375	22,000
2026-03-17	0.375	0.375	0.375	0.375	0.375	12,000
2026-03-16	0.380	0.380	0.375	0.375	0.375	42,000
2026-03-13	0.375	0.375	0.350	0.370	0.370	8,000
2026-03-12	0.370	0.375	0.370	0.375	0.375	22,000
2026-03-11	0.370	0.375	0.370	0.375	0.375	22,000
2026-03-10	0.360	0.365	0.360	0.365	0.365	282,000
2026-03-09	0.350	0.350	0.345	0.350	0.350	250,000
2026-03-06	0.340	0.340	0.340	0.340	0.340	0
2026-03-05	0.340	0.340	0.340	0.340	0.340	84,000
2026-03-04	0.350	0.360	0.325	0.330	0.330	110,000
2026-03-03	0.330	0.345	0.330	0.335	0.335	134,000
2026-03-02	0.320	0.320	0.320	0.320	0.320	0
2026-02-27	0.320	0.320	0.320	0.320	0.320	98,000
2026-02-26	0.320	0.320	0.320	0.320	0.320	52,000
2026-02-25	0.310	0.310	0.300	0.310	0.310	4,000
2026-02-24	0.315	0.315	0.315	0.315	0.315	0
2026-02-23	0.310	0.325	0.300	0.315	0.315	186,000
2026-02-20	0.310	0.315	0.310	0.315	0.315	2,000
2026-02-16	0.310	0.310	0.300	0.300	0.300	98,000
2026-02-13	0.300	0.310	0.300	0.310	0.310	140,000
2026-02-12	0.305	0.310	0.305	0.310	0.310	138,000
2026-02-11	0.315	0.315	0.315	0.315	0.315	0
2026-02-10	0.310	0.315	0.305	0.315	0.315	46,000
2026-02-09	0.305	0.335	0.305	0.310	0.310	40,000
2026-02-06	0.310	0.310	0.300	0.305	0.305	186,000
2026-02-05	0.315	0.340	0.315	0.315	0.315	16,000
2026-02-04	0.315	0.320	0.315	0.315	0.315	22,000
2026-02-03	0.320	0.345	0.315	0.330	0.330	320,000
2026-02-02	0.330	0.350	0.315	0.325	0.325	70,000
2026-01-30	0.340	0.340	0.330	0.330	0.330	30,000
2026-01-29	0.350	0.350	0.320	0.320	0.320	46,000
2026-01-28	0.350	0.350	0.320	0.320	0.320	46,000
2026-01-27	0.295	0.340	0.295	0.320	0.320	384,000
2026-01-26	0.295	0.295	0.295	0.295	0.295	4,000

← NewerPage 3 of 5 · 246 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.