Fairwood Holdings Limited (HKG:0052)
Hong Kong · Delayed Price · Currency is HKD 3.940
-0.060 (-1.50%)
Apr 20, 2026, 3:24 PM HKT
Fairwood Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |