Fairwood Holdings Limited (HKG:0052)
Hong Kong · Delayed Price · Currency is HKD 4.700
-0.035 (-0.74%)
Aug 24, 2026, 3:28 PM HKT
Fairwood Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.77 | 4.80 | 4.70 | 4.70 | 4.70 | -0.74% | 41,500 |
| Aug 21, 2026 | 4.66 | 4.75 | 4.66 | 4.74 | 4.74 | 1.83% | 15,584 |
| Aug 20, 2026 | 4.67 | 4.70 | 4.65 | 4.65 | 4.65 | -0.21% | 32,600 |
| Aug 19, 2026 | 4.68 | 4.70 | 4.66 | 4.66 | 4.66 | -0.21% | 104,500 |
| Aug 18, 2026 | 4.75 | 4.75 | 4.66 | 4.67 | 4.67 | -1.89% | 32,000 |
| Aug 17, 2026 | 4.77 | 4.78 | 4.75 | 4.76 | 4.76 | -0.21% | 45,000 |
| Aug 14, 2026 | 4.84 | 4.84 | 4.77 | 4.77 | 4.77 | -1.34% | 80,000 |
| Aug 13, 2026 | 4.81 | 4.84 | 4.75 | 4.84 | 4.84 | 0.62% | 57,500 |
| Aug 12, 2026 | 4.80 | 4.81 | 4.72 | 4.81 | 4.81 | 0.10% | 68,000 |
| Aug 11, 2026 | 4.79 | 4.80 | 4.62 | 4.80 | 4.80 | 0.21% | 112,000 |
| Aug 10, 2026 | 4.62 | 4.80 | 4.60 | 4.79 | 4.79 | 3.68% | 125,500 |
| Aug 7, 2026 | 4.67 | 4.72 | 4.60 | 4.62 | 4.62 | -0.96% | 46,625 |
| Aug 6, 2026 | 4.65 | 4.68 | 4.65 | 4.67 | 4.67 | -0.32% | 32,000 |
| Aug 5, 2026 | 4.70 | 4.80 | 4.68 | 4.68 | 4.68 | -0.53% | 55,000 |
| Aug 4, 2026 | 4.63 | 4.71 | 4.63 | 4.71 | 4.71 | -2.18% | 92,000 |
| Aug 3, 2026 | 4.50 | 4.82 | 4.50 | 4.81 | 4.81 | 6.18% | 99,500 |
| Jul 31, 2026 | 4.51 | 4.53 | 4.50 | 4.53 | 4.53 | 0.44% | 31,500 |
| Jul 30, 2026 | 4.51 | 4.52 | 4.51 | 4.51 | 4.51 | - | 11,000 |
| Jul 29, 2026 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | -0.22% | 9,500 |
| Jul 28, 2026 | 4.51 | 4.54 | 4.50 | 4.52 | 4.52 | 0.22% | 70,500 |
| Jul 27, 2026 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | 1.12% | 147,773 |
| Jul 24, 2026 | 4.46 | 4.46 | 4.45 | 4.46 | 4.46 | - | 7,000 |
| Jul 23, 2026 | 4.50 | 4.50 | 4.44 | 4.46 | 4.46 | -0.89% | 35,000 |
| Jul 22, 2026 | 4.50 | 4.52 | 4.45 | 4.50 | 4.50 | -0.22% | 108,521 |
| Jul 21, 2026 | 4.50 | 4.51 | 4.42 | 4.51 | 4.51 | 0.22% | 50,000 |
| Jul 20, 2026 | 4.50 | 4.50 | 4.41 | 4.50 | 4.50 | 0.90% | 19,000 |
| Jul 17, 2026 | 4.48 | 4.50 | 4.46 | 4.46 | 4.46 | -0.89% | 83,500 |
| Jul 16, 2026 | 4.48 | 4.50 | 4.47 | 4.50 | 4.50 | 0.45% | 54,500 |
| Jul 15, 2026 | 4.50 | 4.51 | 4.48 | 4.48 | 4.48 | -0.44% | 44,500 |
| Jul 14, 2026 | 4.48 | 4.50 | 4.46 | 4.50 | 4.50 | 0.22% | 79,000 |
| Jul 13, 2026 | 4.51 | 4.51 | 4.48 | 4.49 | 4.49 | -0.22% | 63,500 |
| 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 |