Fairwood Holdings Limited (HKG:0052)
Hong Kong · Delayed Price · Currency is HKD 3.950
+0.020 (0.51%)
May 29, 2026, 3:57 PM HKT
Fairwood Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |