Fairwood Holdings Limited (HKG:0052)
Hong Kong
· Delayed Price · Currency is HKD 4.000
+0.040 (1.01%)
Apr 29, 2026, 3:35 PM HKT
Fairwood Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 1.01% | 34,500 |
| Apr 28, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | - | 15,000 |
| Apr 27, 2026 | 3.96 | 4.00 | 3.95 | 3.96 | 3.96 | - | 42,100 |
| Apr 24, 2026 | 3.96 | 3.99 | 3.96 | 3.96 | 3.96 | -1.00% | 17,000 |
| Apr 23, 2026 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | -0.50% | 7,500 |
| Apr 22, 2026 | 3.96 | 4.02 | 3.95 | 4.02 | 4.02 | 1.01% | 155,000 |
| Apr 21, 2026 | 3.95 | 3.97 | 3.95 | 3.98 | 3.98 | 0.76% | 54,000 |
| Apr 20, 2026 | 4.03 | 4.03 | 3.93 | 3.95 | 3.95 | -1.25% | 106,000 |
| Apr 17, 2026 | 4.01 | 4.01 | 3.96 | 4.00 | 4.00 | -0.25% | 55,500 |
| Apr 16, 2026 | 4.01 | 4.01 | 3.97 | 4.01 | 4.01 | -0.25% | 115,000 |
| Apr 15, 2026 | 4.01 | 4.05 | 4.01 | 4.02 | 4.02 | -0.50% | 16,500 |
| Apr 14, 2026 | 4.03 | 4.07 | 4.01 | 4.04 | 4.04 | -0.98% | 53,500 |
| Apr 13, 2026 | 4.06 | 4.09 | 4.02 | 4.08 | 4.08 | 0.25% | 32,000 |
| Apr 10, 2026 | 4.05 | 4.07 | 4.02 | 4.07 | 4.07 | 0.49% | 39,000 |
| Apr 9, 2026 | 4.05 | 4.07 | 4.05 | 4.05 | 4.05 | -0.74% | 15,000 |
| Apr 8, 2026 | 4.05 | 4.11 | 4.05 | 4.08 | 4.08 | 0.74% | 52,500 |
| Apr 2, 2026 | 4.07 | 4.07 | 4.02 | 4.05 | 4.05 | -0.49% | 29,500 |
| Apr 1, 2026 | 4.08 | 4.10 | 4.06 | 4.07 | 4.07 | -0.25% | 90,900 |
| Mar 31, 2026 | 4.16 | 4.16 | 4.00 | 4.08 | 4.08 | -2.39% | 104,000 |
| Mar 30, 2026 | 4.25 | 4.25 | 4.17 | 4.18 | 4.18 | -1.65% | 182,500 |
| Mar 27, 2026 | 4.26 | 4.28 | 4.21 | 4.25 | 4.25 | 0.24% | 12,500 |
| Mar 26, 2026 | 4.21 | 4.24 | 4.21 | 4.24 | 4.24 | -1.62% | 15,100 |
| Mar 25, 2026 | 4.25 | 4.31 | 4.22 | 4.31 | 4.31 | 0.94% | 44,000 |
| Mar 24, 2026 | 4.28 | 4.28 | 4.22 | 4.27 | 4.27 | - | 26,000 |
| Mar 23, 2026 | 4.28 | 4.32 | 4.22 | 4.27 | 4.27 | -1.16% | 101,500 |
| Mar 20, 2026 | 4.29 | 4.32 | 4.28 | 4.32 | 4.32 | 0.47% | 32,000 |
| Mar 19, 2026 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | -0.23% | 31,000 |
| Mar 18, 2026 | 4.30 | 4.31 | 4.30 | 4.31 | 4.31 | -0.23% | 30,000 |
| Mar 17, 2026 | 4.34 | 4.35 | 4.32 | 4.32 | 4.32 | -0.23% | 28,500 |
| Mar 16, 2026 | 4.33 | 4.35 | 4.32 | 4.33 | 4.33 | -0.23% | 64,000 |
| Mar 13, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.91% | 53,500 |
| Mar 12, 2026 | 4.38 | 4.38 | 4.37 | 4.38 | 4.38 | -1.35% | 6,000 |
| Mar 11, 2026 | 4.38 | 4.45 | 4.34 | 4.44 | 4.44 | 1.60% | 612,500 |
| Mar 10, 2026 | 4.40 | 4.45 | 4.32 | 4.37 | 4.37 | -0.23% | 27,500 |
| 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 |