Fairwood Holdings Limited (HKG:0052)
Hong Kong · Delayed Price · Currency is HKD 4.500
+0.030 (0.67%)
Jul 10, 2026, 3:44 PM HKT
Fairwood Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.47 | 4.55 | 4.47 | 4.50 | 4.50 | 0.67% | 157,500 |
| Jul 9, 2026 | 4.50 | 4.50 | 4.43 | 4.47 | 4.47 | -0.67% | 35,500 |
| Jul 8, 2026 | 4.44 | 4.55 | 4.44 | 4.50 | 4.50 | - | 41,160 |
| Jul 7, 2026 | 4.50 | 4.50 | 4.39 | 4.50 | 4.50 | - | 31,000 |
| Jul 6, 2026 | 4.48 | 4.50 | 4.47 | 4.50 | 4.50 | - | 32,500 |
| Jul 3, 2026 | 4.51 | 4.55 | 4.49 | 4.50 | 4.50 | - | 145,500 |
| Jul 2, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -0.22% | 328,000 |
| Jun 30, 2026 | 4.55 | 4.55 | 4.44 | 4.51 | 4.51 | -0.44% | 126,500 |
| Jun 29, 2026 | 4.44 | 4.55 | 4.44 | 4.53 | 4.53 | 1.80% | 279,500 |
| Jun 26, 2026 | 4.29 | 4.49 | 4.29 | 4.45 | 4.45 | 1.60% | 110,154 |
| Jun 25, 2026 | 4.45 | 4.50 | 4.29 | 4.38 | 4.38 | -1.57% | 153,000 |
| Jun 24, 2026 | 4.47 | 4.47 | 4.29 | 4.45 | 4.45 | -0.22% | 173,500 |
| Jun 23, 2026 | 4.49 | 4.55 | 4.45 | 4.46 | 4.46 | 0.22% | 359,500 |
| Jun 22, 2026 | 4.28 | 4.50 | 4.28 | 4.45 | 4.45 | 6.21% | 491,000 |
| Jun 18, 2026 | 4.35 | 4.36 | 4.13 | 4.19 | 4.19 | -3.90% | 70,000 |
| Jun 17, 2026 | 4.10 | 4.37 | 4.10 | 4.36 | 4.36 | 7.13% | 427,000 |
| Jun 16, 2026 | 4.10 | 4.14 | 4.05 | 4.07 | 4.07 | -1.21% | 149,500 |
| Jun 15, 2026 | 3.87 | 4.15 | 3.83 | 4.12 | 4.12 | 8.42% | 207,304 |
| Jun 12, 2026 | 3.80 | 3.90 | 3.78 | 3.80 | 3.80 | 0.80% | 8,500 |
| Jun 11, 2026 | 3.85 | 3.85 | 3.76 | 3.77 | 3.77 | -2.08% | 75,200 |
| Jun 10, 2026 | 3.85 | 3.85 | 3.81 | 3.85 | 3.85 | - | 35,000 |
| Jun 9, 2026 | 3.85 | 3.88 | 3.85 | 3.85 | 3.85 | 1.32% | 10,500 |
| Jun 8, 2026 | 3.81 | 3.83 | 3.80 | 3.80 | 3.80 | -0.78% | 44,000 |
| Jun 5, 2026 | 3.86 | 3.86 | 3.79 | 3.83 | 3.83 | -0.78% | 15,500 |
| Jun 4, 2026 | 3.85 | 3.86 | 3.83 | 3.86 | 3.86 | -0.52% | 29,000 |
| Jun 3, 2026 | 3.88 | 3.97 | 3.85 | 3.88 | 3.88 | -0.51% | 139,500 |
| Jun 2, 2026 | 3.91 | 3.92 | 3.90 | 3.90 | 3.90 | -0.51% | 34,500 |
| Jun 1, 2026 | 3.93 | 3.93 | 3.91 | 3.92 | 3.92 | -0.76% | 39,500 |
| May 29, 2026 | 3.93 | 3.95 | 3.93 | 3.95 | 3.95 | 0.51% | 17,500 |
| May 28, 2026 | 3.92 | 3.92 | 3.92 | 3.93 | 3.93 | - | 124,500 |
| May 27, 2026 | 3.92 | 3.94 | 3.92 | 3.93 | 3.93 | 0.26% | 187,000 |
| May 26, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 46,500 |
| May 22, 2026 | 3.93 | 3.93 | 3.92 | 3.92 | 3.92 | -0.76% | 97,500 |
| May 21, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.25% | 8,500 |
| May 20, 2026 | 3.95 | 3.97 | 3.93 | 3.94 | 3.94 | -1.75% | 48,000 |
| May 19, 2026 | 3.95 | 4.02 | 3.94 | 4.01 | 4.01 | 1.52% | 41,500 |
| May 18, 2026 | 3.98 | 3.98 | 3.93 | 3.95 | 3.95 | -0.75% | 47,500 |
| May 15, 2026 | 3.93 | 4.05 | 3.92 | 3.98 | 3.98 | -1.49% | 39,500 |
| May 14, 2026 | 4.01 | 4.04 | 4.00 | 4.04 | 4.04 | - | 20,500 |
| May 13, 2026 | 4.02 | 4.04 | 4.00 | 4.04 | 4.04 | 0.50% | 21,500 |
| May 12, 2026 | 4.05 | 4.05 | 4.02 | 4.02 | 4.02 | -0.74% | 63,500 |
| May 11, 2026 | 4.09 | 4.09 | 4.02 | 4.05 | 4.05 | 1.25% | 56,500 |
| May 8, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -0.25% | 60,500 |
| May 7, 2026 | 4.02 | 4.02 | 4.00 | 4.01 | 4.01 | 0.50% | 90,000 |
| May 6, 2026 | 4.04 | 4.04 | 3.95 | 3.99 | 3.99 | -1.24% | 96,500 |
| May 5, 2026 | 3.98 | 4.05 | 3.98 | 4.04 | 4.04 | 1.51% | 80,000 |
| May 4, 2026 | 4.01 | 4.02 | 3.98 | 3.98 | 3.98 | 0.51% | 35,000 |
| Apr 30, 2026 | 4.00 | 4.00 | 3.95 | 3.96 | 3.96 | -1.00% | 2,500 |
| 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 |