Fairwood Holdings Limited (HKG:0052)
Hong Kong · Delayed Price · Currency is HKD 4.875
-0.005 (-0.10%)
Oct 26, 2026, 4:08 PM HKT
Fairwood Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.88 | 4.90 | 4.73 | 4.88 | 4.88 | -0.10% | 193,500 |
| Oct 23, 2026 | 4.76 | 4.90 | 4.76 | 4.88 | 4.88 | 3.39% | 384,600 |
| Oct 22, 2026 | 4.90 | 4.90 | 4.69 | 4.72 | 4.72 | -0.74% | 232,000 |
| Oct 21, 2026 | 4.71 | 4.90 | 4.70 | 4.76 | 4.76 | 1.49% | 559,000 |
| Oct 20, 2026 | 4.35 | 4.75 | 4.34 | 4.69 | 4.69 | 7.58% | 454,768 |
| Oct 16, 2026 | 4.35 | 4.40 | 4.35 | 4.36 | 4.36 | -0.80% | 15,500 |
| Oct 15, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.34% | 1,000 |
| Oct 14, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 13, 2026 | 4.37 | 4.38 | 4.37 | 4.38 | 4.38 | - | 3,000 |
| Oct 12, 2026 | 4.45 | 4.45 | 4.28 | 4.38 | 4.38 | 0.46% | 23,000 |
| Oct 9, 2026 | 4.32 | 4.36 | 4.30 | 4.36 | 4.36 | 0.81% | 51,000 |
| Oct 8, 2026 | 4.37 | 4.37 | 4.30 | 4.32 | 4.32 | -1.14% | 120,824 |
| Oct 7, 2026 | 4.44 | 4.44 | 4.31 | 4.37 | 4.37 | 1.51% | 30,500 |
| Oct 6, 2026 | 4.35 | 4.35 | 4.30 | 4.31 | 4.31 | -0.92% | 27,000 |
| Oct 5, 2026 | 4.30 | 4.35 | 4.26 | 4.35 | 4.35 | 1.05% | 47,500 |
| Oct 2, 2026 | 4.30 | 4.30 | 4.15 | 4.30 | 4.30 | - | 41,500 |
| Sep 30, 2026 | 4.14 | 4.34 | 4.12 | 4.30 | 4.30 | 2.63% | 176,500 |
| Sep 29, 2026 | 4.12 | 4.19 | 4.12 | 4.19 | 4.19 | - | 32,000 |
| Sep 28, 2026 | 4.05 | 4.19 | 4.01 | 4.19 | 4.19 | 1.21% | 107,500 |
| Sep 25, 2026 | 4.01 | 4.15 | 4.01 | 4.14 | 4.14 | 3.37% | 37,500 |
| Sep 24, 2026 | 3.98 | 4.19 | 3.96 | 4.01 | 4.01 | 0.50% | 98,500 |
| Sep 23, 2026 | 4.18 | 4.22 | 3.99 | 3.99 | 3.99 | -4.09% | 418,500 |
| Sep 22, 2026 | 4.30 | 4.31 | 4.10 | 4.16 | 4.16 | -2.92% | 78,000 |
| Sep 21, 2026 | 4.30 | 4.32 | 4.28 | 4.28 | 4.28 | -1.38% | 30,100 |
| Sep 18, 2026 | 4.38 | 4.39 | 4.34 | 4.34 | 4.34 | -1.03% | 59,500 |
| Sep 17, 2026 | 4.38 | 4.39 | 4.38 | 4.39 | 4.39 | 0.69% | 7,000 |
| Sep 16, 2026 | 4.49 | 4.50 | 4.36 | 4.36 | 4.36 | -3.11% | 4,500 |
| Sep 15, 2026 | 4.49 | 4.50 | 4.38 | 4.50 | 4.50 | -0.11% | 43,000 |
| Sep 14, 2026 | 4.35 | 4.50 | 4.35 | 4.50 | 4.50 | 3.45% | 69,000 |
| Sep 11, 2026 | 4.42 | 4.42 | 4.35 | 4.35 | 4.35 | -2.47% | 109,000 |
| Sep 10, 2026 | 4.46 | 4.51 | 4.46 | 4.46 | 4.46 | -2.30% | 78,500 |
| Sep 9, 2026 | 4.70 | 4.70 | 4.59 | 4.57 | 4.57 | -0.11% | 78,000 |
| Sep 8, 2026 | 4.75 | 4.83 | 4.75 | 4.82 | 4.57 | 1.58% | 200,820 |
| Sep 7, 2026 | 4.71 | 4.76 | 4.70 | 4.75 | 4.50 | 0.96% | 89,500 |
| Sep 4, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.46 | - | 49,000 |
| Sep 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.46 | 0.11% | 17,000 |
| Sep 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.45 | -0.11% | 10,000 |
| Sep 1, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.46 | - | 50,500 |
| Aug 31, 2026 | 4.75 | 4.75 | 4.69 | 4.70 | 4.46 | - | 55,500 |
| Aug 28, 2026 | 4.70 | 4.79 | 4.70 | 4.70 | 4.46 | 0.21% | 46,500 |
| Aug 27, 2026 | 4.79 | 4.79 | 4.69 | 4.69 | 4.45 | -2.19% | 3,500 |
| Aug 26, 2026 | 4.74 | 4.80 | 4.69 | 4.80 | 4.55 | 0.31% | 72,000 |
| Aug 25, 2026 | 4.79 | 4.79 | 4.68 | 4.78 | 4.53 | 1.70% | 39,500 |
| Aug 24, 2026 | 4.77 | 4.80 | 4.70 | 4.70 | 4.46 | -0.74% | 41,500 |
| Aug 21, 2026 | 4.66 | 4.75 | 4.66 | 4.74 | 4.49 | 1.83% | 15,584 |
| Aug 20, 2026 | 4.67 | 4.70 | 4.65 | 4.65 | 4.41 | -0.21% | 32,600 |
| Aug 19, 2026 | 4.68 | 4.70 | 4.66 | 4.66 | 4.42 | -0.21% | 104,500 |
| Aug 18, 2026 | 4.75 | 4.75 | 4.66 | 4.67 | 4.43 | -1.89% | 32,000 |
| Aug 17, 2026 | 4.77 | 4.78 | 4.75 | 4.76 | 4.51 | -0.21% | 45,000 |
| Aug 14, 2026 | 4.84 | 4.84 | 4.77 | 4.77 | 4.52 | -1.34% | 80,000 |