Fairwood Holdings Limited 0052
HKEX · Hong Kong SAR China · Consumer Services
HKD 4.300.00 (0.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 4.30 | 0.00% | HKD 4.30 | HKD 4.30 | HKD 4.15 | 45.00K |
| 2026-09-30 | HKD 4.30 | +2.63% | HKD 4.14 | HKD 4.34 | HKD 4.12 | 176.50K |
| 2026-09-29 | HKD 4.19 | 0.00% | HKD 4.12 | HKD 4.19 | HKD 4.12 | 32.00K |
| 2026-09-28 | HKD 4.19 | +1.21% | HKD 4.05 | HKD 4.19 | HKD 4.01 | 107.50K |
| 2026-09-25 | HKD 4.14 | +3.37% | HKD 4.01 | HKD 4.14 | HKD 4.01 | 37.50K |
| 2026-09-24 | HKD 4.01 | +0.50% | HKD 3.98 | HKD 4.19 | HKD 3.96 | 98.50K |
| 2026-09-23 | HKD 3.98 | -4.09% | HKD 4.18 | HKD 4.22 | HKD 3.98 | 418.50K |
| 2026-09-22 | HKD 4.16 | -2.92% | HKD 4.30 | HKD 4.30 | HKD 4.10 | 78.00K |
| 2026-09-21 | HKD 4.28 | -1.38% | HKD 4.30 | HKD 4.32 | HKD 4.28 | 30.10K |
| 2026-09-18 | HKD 4.34 | -1.03% | HKD 4.38 | HKD 4.39 | HKD 4.34 | 59.50K |
| 2026-09-17 | HKD 4.39 | +0.69% | HKD 4.38 | HKD 4.39 | HKD 4.38 | 7.00K |
| 2026-09-16 | HKD 4.36 | -3.11% | HKD 4.49 | HKD 4.49 | HKD 4.36 | 4.50K |
| 2026-09-15 | HKD 4.49 | -0.11% | HKD 4.49 | HKD 4.49 | HKD 4.38 | 43.00K |
| 2026-09-14 | HKD 4.50 | +3.45% | HKD 4.35 | HKD 4.50 | HKD 4.35 | 69.00K |
| 2026-09-11 | HKD 4.35 | -2.47% | HKD 4.42 | HKD 4.42 | HKD 4.35 | 109.00K |
| 2026-09-10 | HKD 4.46 | -2.30% | HKD 4.46 | HKD 4.51 | HKD 4.46 | 78.50K |
| 2026-09-09 | HKD 4.57 | -5.29% | HKD 4.70 | HKD 4.70 | HKD 4.59 | 78.00K |
| 2026-09-08 | HKD 4.82 | +1.58% | HKD 4.74 | HKD 4.82 | HKD 4.74 | 200.82K |
| 2026-09-07 | HKD 4.74 | +0.96% | HKD 4.71 | HKD 4.76 | HKD 4.70 | 89.50K |
| 2026-09-04 | HKD 4.70 | 0.00% | HKD 4.70 | HKD 4.70 | HKD 4.70 | 49.00K |
| 2026-09-03 | HKD 4.70 | +0.11% | HKD 4.70 | HKD 4.70 | HKD 4.70 | 17.00K |
| 2026-09-02 | HKD 4.70 | -0.11% | HKD 4.70 | HKD 4.70 | HKD 4.70 | 10.00K |
| 2026-09-01 | HKD 4.70 | 0.00% | HKD 4.70 | HKD 4.70 | HKD 4.70 | 50.50K |
| 2026-08-31 | HKD 4.70 | 0.00% | HKD 4.75 | HKD 4.75 | HKD 4.69 | 55.50K |
| 2026-08-28 | HKD 4.70 | +0.21% | HKD 4.70 | HKD 4.79 | HKD 4.70 | 46.50K |
| 2026-08-27 | HKD 4.69 | -2.19% | HKD 4.79 | HKD 4.79 | HKD 4.69 | 3.50K |
| 2026-08-26 | HKD 4.80 | +0.31% | HKD 4.74 | HKD 4.80 | HKD 4.68 | 72.00K |
| 2026-08-25 | HKD 4.78 | +1.70% | HKD 4.79 | HKD 4.79 | HKD 4.68 | 39.50K |
| 2026-08-24 | HKD 4.70 | -0.74% | HKD 4.76 | HKD 4.80 | HKD 4.70 | 41.50K |
| 2026-08-21 | HKD 4.74 | +1.83% | HKD 4.66 | HKD 4.74 | HKD 4.66 | 15.58K |
| 2026-08-20 | HKD 4.65 | -0.21% | HKD 4.67 | HKD 4.70 | HKD 4.65 | 32.60K |
| 2026-08-19 | HKD 4.66 | -0.21% | HKD 4.68 | HKD 4.70 | HKD 4.66 | 104.50K |
| 2026-08-18 | HKD 4.67 | -1.89% | HKD 4.75 | HKD 4.75 | HKD 4.66 | 32.00K |
| 2026-08-17 | HKD 4.76 | -0.21% | HKD 4.77 | HKD 4.78 | HKD 4.75 | 45.00K |
| 2026-08-14 | HKD 4.77 | -1.34% | HKD 4.84 | HKD 4.84 | HKD 4.77 | 80.00K |
| 2026-08-13 | HKD 4.84 | +0.62% | HKD 4.80 | HKD 4.84 | HKD 4.75 | 57.50K |
| 2026-08-12 | HKD 4.80 | +0.10% | HKD 4.80 | HKD 4.80 | HKD 4.72 | 68.00K |
| 2026-08-11 | HKD 4.80 | +0.21% | HKD 4.79 | HKD 4.80 | HKD 4.62 | 112.00K |
| 2026-08-10 | HKD 4.79 | +3.68% | HKD 4.62 | HKD 4.80 | HKD 4.60 | 125.50K |
| 2026-08-07 | HKD 4.62 | -0.96% | HKD 4.67 | HKD 4.72 | HKD 4.60 | 46.63K |
| 2026-08-06 | HKD 4.66 | -0.32% | HKD 4.65 | HKD 4.68 | HKD 4.65 | 32.00K |
| 2026-08-05 | HKD 4.68 | -0.53% | HKD 4.70 | HKD 4.80 | HKD 4.68 | 55.00K |
| 2026-08-04 | HKD 4.70 | -2.18% | HKD 4.63 | HKD 4.70 | HKD 4.63 | 92.00K |
| 2026-08-03 | HKD 4.81 | +6.18% | HKD 4.50 | HKD 4.82 | HKD 4.50 | 99.50K |
| 2026-07-31 | HKD 4.53 | +0.44% | HKD 4.51 | HKD 4.53 | HKD 4.50 | 31.50K |
| 2026-07-30 | HKD 4.51 | 0.00% | HKD 4.51 | HKD 4.52 | HKD 4.51 | 11.00K |
| 2026-07-29 | HKD 4.51 | -0.22% | HKD 4.50 | HKD 4.51 | HKD 4.50 | 9.50K |
| 2026-07-28 | HKD 4.52 | +0.22% | HKD 4.51 | HKD 4.54 | HKD 4.50 | 70.50K |
| 2026-07-27 | HKD 4.51 | +1.12% | HKD 4.50 | HKD 4.51 | HKD 4.50 | 147.77K |
| 2026-07-24 | HKD 4.46 | 0.00% | HKD 4.46 | HKD 4.46 | HKD 4.45 | 7.00K |
| 2026-07-23 | HKD 4.46 | -0.89% | HKD 4.50 | HKD 4.50 | HKD 4.44 | 35.00K |
| 2026-07-22 | HKD 4.50 | -0.22% | HKD 4.50 | HKD 4.52 | HKD 4.45 | 108.52K |
| 2026-07-21 | HKD 4.51 | +0.22% | HKD 4.50 | HKD 4.51 | HKD 4.42 | 50.00K |
| 2026-07-20 | HKD 4.50 | +0.90% | HKD 4.50 | HKD 4.50 | HKD 4.41 | 19.00K |
| 2026-07-17 | HKD 4.46 | -0.89% | HKD 4.48 | HKD 4.50 | HKD 4.46 | 83.50K |
| 2026-07-16 | HKD 4.50 | +0.45% | HKD 4.48 | HKD 4.50 | HKD 4.47 | 54.50K |
| 2026-07-15 | HKD 4.48 | -0.44% | HKD 4.50 | HKD 4.51 | HKD 4.48 | 44.50K |
| 2026-07-14 | HKD 4.50 | +0.22% | HKD 4.48 | HKD 4.50 | HKD 4.46 | 79.00K |
| 2026-07-13 | HKD 4.49 | -0.22% | HKD 4.51 | HKD 4.51 | HKD 4.48 | 63.50K |
| 2026-07-10 | HKD 4.50 | +0.67% | HKD 4.47 | HKD 4.55 | HKD 4.47 | 157.50K |
| 2026-07-09 | HKD 4.47 | -0.67% | HKD 4.50 | HKD 4.50 | HKD 4.43 | 35.50K |
| 2026-07-08 | HKD 4.50 | 0.00% | HKD 4.44 | HKD 4.55 | HKD 4.44 | 41.16K |
| 2026-07-07 | HKD 4.50 | 0.00% | HKD 4.50 | HKD 4.50 | HKD 4.39 | 31.00K |
| 2026-07-06 | HKD 4.50 | 0.00% | HKD 4.48 | HKD 4.50 | HKD 4.47 | 32.50K |
| 2026-07-03 | HKD 4.50 | 0.00% | HKD 4.51 | HKD 4.55 | HKD 4.49 | 145.50K |
| 2026-07-02 | HKD 4.50 | -0.22% | HKD 4.60 | HKD 4.60 | HKD 4.50 | 328.00K |
| 2026-06-30 | HKD 4.51 | -0.44% | HKD 4.55 | HKD 4.55 | HKD 4.44 | 126.50K |
| 2026-06-29 | HKD 4.53 | +1.80% | HKD 4.44 | HKD 4.55 | HKD 4.44 | 279.50K |
| 2026-06-26 | HKD 4.45 | +1.60% | HKD 4.29 | HKD 4.49 | HKD 4.29 | 110.15K |
| 2026-06-25 | HKD 4.38 | -1.57% | HKD 4.45 | HKD 4.50 | HKD 4.29 | 153.00K |
| 2026-06-24 | HKD 4.45 | -0.22% | HKD 4.47 | HKD 4.47 | HKD 4.29 | 173.50K |
| 2026-06-23 | HKD 4.46 | +0.22% | HKD 4.49 | HKD 4.55 | HKD 4.45 | 359.50K |
| 2026-06-22 | HKD 4.45 | +6.21% | HKD 4.28 | HKD 4.50 | HKD 4.28 | 491.00K |
| 2026-06-18 | HKD 4.19 | -3.90% | HKD 4.35 | HKD 4.36 | HKD 4.13 | 70.00K |
| 2026-06-17 | HKD 4.36 | +7.13% | HKD 4.10 | HKD 4.37 | HKD 4.10 | 427.00K |
| 2026-06-16 | HKD 4.07 | -1.21% | HKD 4.10 | HKD 4.14 | HKD 4.05 | 149.50K |
| 2026-06-15 | HKD 4.12 | +8.42% | HKD 3.87 | HKD 4.15 | HKD 3.83 | 207.30K |
| 2026-06-12 | HKD 3.80 | +0.80% | HKD 3.80 | HKD 3.90 | HKD 3.78 | 8.50K |
| 2026-06-11 | HKD 3.77 | -2.08% | HKD 3.85 | HKD 3.85 | HKD 3.76 | 75.20K |
| 2026-06-10 | HKD 3.85 | 0.00% | HKD 3.85 | HKD 3.85 | HKD 3.81 | 35.00K |
| 2026-06-09 | HKD 3.85 | +1.32% | HKD 3.85 | HKD 3.88 | HKD 3.85 | 10.50K |
| 2026-06-08 | HKD 3.80 | -0.78% | HKD 3.81 | HKD 3.83 | HKD 3.80 | 44.00K |
| 2026-06-05 | HKD 3.83 | -0.78% | HKD 3.86 | HKD 3.86 | HKD 3.79 | 15.50K |
| 2026-06-04 | HKD 3.86 | -0.52% | HKD 3.85 | HKD 3.86 | HKD 3.83 | 29.00K |
| 2026-06-03 | HKD 3.88 | -0.51% | HKD 3.88 | HKD 3.97 | HKD 3.85 | 139.50K |
| 2026-06-02 | HKD 3.90 | -0.51% | HKD 3.91 | HKD 3.92 | HKD 3.90 | 34.50K |
| 2026-06-01 | HKD 3.92 | -0.76% | HKD 3.93 | HKD 3.93 | HKD 3.91 | 39.50K |
| 2026-05-29 | HKD 3.95 | +0.51% | HKD 3.93 | HKD 3.95 | HKD 3.93 | 17.50K |
| 2026-05-28 | HKD 3.93 | 0.00% | HKD 3.92 | HKD 3.92 | HKD 3.92 | 124.50K |
| 2026-05-27 | HKD 3.93 | +0.26% | HKD 3.92 | HKD 3.94 | HKD 3.92 | 187.00K |