Fairwood Holdings Limited (HKG:0052)
Hong Kong
· Delayed Price · Currency is HKD 4.370
-0.010 (-0.23%)
Mar 10, 2026, 1:24 PM HKT
Fairwood Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.33 | 4.38 | 4.31 | 4.38 | 4.38 | -0.90% | 47,000 |
| Mar 6, 2026 | 4.40 | 4.45 | 4.40 | 4.42 | 4.42 | 0.68% | 14,500 |
| Mar 5, 2026 | 4.40 | 4.42 | 4.39 | 4.39 | 4.39 | -0.23% | 48,000 |
| Mar 4, 2026 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | -1.79% | 33,500 |
| Mar 3, 2026 | 4.43 | 4.48 | 4.38 | 4.48 | 4.48 | -0.44% | 13,500 |
| Mar 2, 2026 | 4.50 | 4.51 | 4.43 | 4.50 | 4.50 | -0.88% | 120,000 |
| Feb 27, 2026 | 4.50 | 4.60 | 4.50 | 4.54 | 4.54 | 0.67% | 159,500 |
| Feb 26, 2026 | 4.52 | 4.52 | 4.48 | 4.51 | 4.51 | -0.22% | 18,000 |
| Feb 25, 2026 | 4.50 | 4.53 | 4.48 | 4.52 | 4.52 | 0.67% | 95,000 |
| Feb 24, 2026 | 4.48 | 4.54 | 4.48 | 4.49 | 4.49 | 0.22% | 34,500 |
| Feb 23, 2026 | 4.54 | 4.57 | 4.46 | 4.48 | 4.48 | -1.32% | 88,220 |
| Feb 20, 2026 | 4.51 | 4.59 | 4.51 | 4.54 | 4.54 | 0.67% | 20,500 |
| Feb 16, 2026 | 4.50 | 4.55 | 4.50 | 4.51 | 4.51 | -0.66% | 36,500 |
| Feb 13, 2026 | 4.48 | 4.54 | 4.45 | 4.54 | 4.54 | - | 25,500 |
| Feb 12, 2026 | 4.48 | 4.54 | 4.48 | 4.54 | 4.54 | 1.34% | 16,500 |
| Feb 11, 2026 | 4.51 | 4.51 | 4.48 | 4.48 | 4.48 | -0.67% | 43,000 |
| Feb 10, 2026 | 4.55 | 4.55 | 4.50 | 4.51 | 4.51 | -0.88% | 7,000 |
| Feb 9, 2026 | 4.55 | 4.55 | 4.49 | 4.55 | 4.55 | 1.56% | 33,000 |
| Feb 6, 2026 | 4.60 | 4.60 | 4.47 | 4.48 | 4.48 | 0.22% | 72,543 |
| Feb 5, 2026 | 4.49 | 4.50 | 4.47 | 4.47 | 4.47 | - | 17,000 |
| Feb 4, 2026 | 4.48 | 4.50 | 4.47 | 4.47 | 4.47 | - | 68,000 |
| Feb 3, 2026 | 4.48 | 4.52 | 4.46 | 4.47 | 4.47 | -0.45% | 32,000 |
| Feb 2, 2026 | 4.49 | 4.49 | 4.45 | 4.49 | 4.49 | -0.66% | 42,000 |
| Jan 30, 2026 | 4.47 | 4.52 | 4.46 | 4.52 | 4.52 | 0.67% | 74,000 |
| Jan 29, 2026 | 4.48 | 4.50 | 4.47 | 4.49 | 4.49 | - | 107,500 |
| Jan 28, 2026 | 4.54 | 4.54 | 4.48 | 4.49 | 4.49 | -0.22% | 56,800 |
| Jan 27, 2026 | 4.50 | 4.50 | 4.49 | 4.50 | 4.50 | -0.44% | 24,000 |
| Jan 26, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | 0.44% | 45,500 |
| Jan 23, 2026 | 4.49 | 4.51 | 4.49 | 4.50 | 4.50 | 0.22% | 52,000 |
| Jan 22, 2026 | 4.51 | 4.51 | 4.48 | 4.49 | 4.49 | -0.44% | 81,000 |
| Jan 21, 2026 | 4.51 | 4.53 | 4.50 | 4.51 | 4.51 | - | 31,000 |
| Jan 20, 2026 | 4.51 | 4.54 | 4.51 | 4.51 | 4.51 | -0.66% | 48,500 |
| Jan 19, 2026 | 4.60 | 4.61 | 4.51 | 4.54 | 4.54 | -1.94% | 73,000 |
| Jan 16, 2026 | 4.64 | 4.72 | 4.63 | 4.63 | 4.63 | - | 40,500 |
| Jan 15, 2026 | 4.62 | 4.62 | 4.60 | 4.63 | 4.63 | 0.22% | 11,000 |
| Jan 14, 2026 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | -1.28% | 2,000 |
| Jan 13, 2026 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | 1.74% | 65,500 |
| Jan 12, 2026 | 4.61 | 4.63 | 4.60 | 4.60 | 4.60 | -0.43% | 47,000 |
| Jan 9, 2026 | 4.68 | 4.69 | 4.61 | 4.62 | 4.62 | -0.86% | 58,000 |
| Jan 8, 2026 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | -0.85% | 65,055 |
| Jan 7, 2026 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | - | 15,000 |
| Jan 6, 2026 | 4.66 | 4.70 | 4.65 | 4.70 | 4.70 | 0.86% | 61,100 |
| Jan 5, 2026 | 4.67 | 4.70 | 4.66 | 4.66 | 4.66 | -0.43% | 36,100 |
| Jan 2, 2026 | 4.67 | 4.71 | 4.65 | 4.68 | 4.68 | 0.21% | 90,500 |
| Dec 31, 2025 | 4.70 | 4.70 | 4.67 | 4.67 | 4.67 | -0.64% | 13,000 |
| Dec 30, 2025 | 4.75 | 4.75 | 4.66 | 4.70 | 4.70 | -1.05% | 56,000 |
| Dec 29, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -1.04% | 37,000 |
| Dec 24, 2025 | 4.78 | 4.80 | 4.66 | 4.80 | 4.80 | - | 88,918 |
| Dec 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 8,500 |
| Dec 22, 2025 | 4.80 | 4.80 | 4.77 | 4.80 | 4.80 | -0.21% | 29,030 |
| Dec 19, 2025 | 4.83 | 4.83 | 4.80 | 4.81 | 4.81 | -0.41% | 43,500 |
| Dec 18, 2025 | 4.85 | 4.94 | 4.83 | 4.83 | 4.83 | 0.21% | 19,000 |
| Dec 17, 2025 | 4.83 | 4.84 | 4.80 | 4.82 | 4.82 | -0.62% | 26,500 |
| Dec 16, 2025 | 4.85 | 4.85 | 4.83 | 4.85 | 4.85 | 0.21% | 66,500 |
| Dec 15, 2025 | 4.89 | 4.94 | 4.84 | 4.84 | 4.84 | -0.82% | 19,000 |
| Dec 12, 2025 | 4.91 | 4.95 | 4.85 | 4.88 | 4.88 | -0.61% | 63,000 |
| Dec 11, 2025 | 4.99 | 4.99 | 4.88 | 4.91 | 4.91 | -0.81% | 28,000 |
| Dec 10, 2025 | 4.97 | 5.05 | 4.91 | 4.95 | 4.90 | -0.40% | 20,500 |
| Dec 9, 2025 | 4.98 | 4.98 | 4.95 | 4.97 | 4.92 | 0.40% | 22,000 |
| Dec 8, 2025 | 4.94 | 5.05 | 4.92 | 4.95 | 4.90 | 0.20% | 43,000 |
| Dec 5, 2025 | 4.95 | 4.96 | 4.93 | 4.94 | 4.89 | -0.20% | 72,500 |
| Dec 4, 2025 | 4.96 | 4.96 | 4.95 | 4.95 | 4.90 | -0.20% | 29,500 |
| Dec 3, 2025 | 4.96 | 4.96 | 4.95 | 4.96 | 4.91 | -0.40% | 30,000 |
| Dec 2, 2025 | 5.01 | 5.01 | 4.96 | 4.98 | 4.93 | -0.40% | 4,000 |
| Dec 1, 2025 | 5.05 | 5.10 | 4.96 | 5.00 | 4.95 | 0.20% | 39,500 |
| Nov 28, 2025 | 4.95 | 5.02 | 4.95 | 4.99 | 4.94 | 0.81% | 66,000 |
| Nov 27, 2025 | 4.98 | 5.00 | 4.93 | 4.95 | 4.90 | -0.40% | 41,000 |
| Nov 26, 2025 | 4.95 | 4.97 | 4.95 | 4.97 | 4.92 | - | 9,500 |
| Nov 25, 2025 | 4.90 | 4.97 | 4.90 | 4.97 | 4.92 | 1.43% | 35,500 |
| Nov 24, 2025 | 4.95 | 4.95 | 4.85 | 4.90 | 4.85 | -2.00% | 70,000 |
| Nov 21, 2025 | 4.99 | 5.00 | 4.95 | 5.00 | 4.95 | - | 73,000 |
| Nov 20, 2025 | 5.00 | 5.02 | 4.98 | 5.00 | 4.95 | -1.19% | 111,000 |
| Nov 19, 2025 | 5.05 | 5.06 | 5.03 | 5.06 | 5.01 | 0.20% | 19,000 |
| Nov 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | -0.39% | 49,000 |
| Nov 17, 2025 | 5.08 | 5.08 | 5.06 | 5.07 | 5.02 | -0.39% | 13,500 |
| Nov 14, 2025 | 5.08 | 5.09 | 5.08 | 5.09 | 5.04 | -0.20% | 24,500 |
| Nov 13, 2025 | 5.10 | 5.10 | 5.08 | 5.10 | 5.05 | -0.20% | 30,500 |
| Nov 12, 2025 | 5.10 | 5.15 | 5.08 | 5.11 | 5.06 | -0.20% | 46,500 |
| Nov 11, 2025 | 5.12 | 5.13 | 5.09 | 5.12 | 5.07 | - | 42,000 |
| Nov 10, 2025 | 5.10 | 5.20 | 5.10 | 5.12 | 5.07 | 0.20% | 75,000 |
| Nov 7, 2025 | 5.11 | 5.12 | 5.10 | 5.11 | 5.06 | -0.97% | 34,000 |
| Nov 6, 2025 | 5.11 | 5.20 | 5.11 | 5.16 | 5.11 | 0.98% | 29,000 |
| Nov 5, 2025 | 5.11 | 5.11 | 5.10 | 5.11 | 5.06 | -0.78% | 21,000 |
| Nov 4, 2025 | 5.12 | 5.15 | 5.10 | 5.15 | 5.10 | 0.59% | 50,020 |
| Nov 3, 2025 | 5.13 | 5.13 | 5.10 | 5.12 | 5.07 | -0.19% | 38,000 |
| Oct 31, 2025 | 5.16 | 5.16 | 5.12 | 5.13 | 5.08 | -0.58% | 20,000 |
| Oct 30, 2025 | 5.15 | 5.18 | 5.12 | 5.16 | 5.11 | 0.39% | 47,500 |
| Oct 28, 2025 | 5.16 | 5.18 | 5.14 | 5.14 | 5.09 | -0.58% | 52,000 |
| Oct 27, 2025 | 5.19 | 5.19 | 5.16 | 5.17 | 5.12 | -0.39% | 23,000 |
| Oct 24, 2025 | 5.18 | 5.19 | 5.14 | 5.19 | 5.14 | -0.19% | 15,000 |
| Oct 23, 2025 | 5.20 | 5.21 | 5.13 | 5.20 | 5.15 | 0.58% | 42,500 |
| Oct 22, 2025 | 5.16 | 5.26 | 5.16 | 5.17 | 5.12 | 0.19% | 21,500 |
| Oct 21, 2025 | 5.18 | 5.19 | 5.16 | 5.16 | 5.11 | -0.39% | 15,500 |
| Oct 20, 2025 | 5.18 | 5.20 | 5.18 | 5.18 | 5.13 | -0.19% | 31,500 |
| Oct 17, 2025 | 5.16 | 5.19 | 5.13 | 5.19 | 5.14 | -0.19% | 41,500 |
| Oct 16, 2025 | 5.25 | 5.25 | 5.13 | 5.20 | 5.15 | -0.95% | 16,400 |
| Oct 15, 2025 | 5.12 | 5.25 | 5.12 | 5.25 | 5.20 | 1.55% | 24,000 |
| Oct 14, 2025 | 5.21 | 5.21 | 5.16 | 5.17 | 5.12 | -0.77% | 49,000 |
| Oct 13, 2025 | 5.20 | 5.23 | 5.20 | 5.21 | 5.16 | -0.57% | 44,500 |
| Oct 10, 2025 | 5.22 | 5.26 | 5.20 | 5.24 | 5.19 | 0.38% | 30,000 |