Fairwood Holdings Limited (0052.HK) HKSE

Currency In HKD

0052.HK Historical Return

If you invested $1000 in Fairwood Holdings Limited (0052.HK) 10 years ago, it would be worth $179.22 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $334.63, while $1000 invested 1 year ago would be worth $881.75. This corresponds to total returns of -82.08%, -66.54%, -11.82%, respectively, with annualized returns of -15.79%, -19.66%, -11.82%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0052.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	4.66	4.74	4.74	4.75	4.66	16,084
August 20, 2026	4.67	4.65	4.65	4.7	4.65	33,100
August 19, 2026	4.68	4.66	4.66	4.7	4.66	105,000
August 18, 2026	4.75	4.67	4.67	4.75	4.66	32,000
August 17, 2026	4.77	4.76	4.76	4.78	4.75	45,500
August 14, 2026	4.84	4.77	4.77	4.84	4.77	83,000
August 13, 2026	4.81	4.84	4.84	4.84	4.75	57,500
August 12, 2026	4.8	4.81	4.81	4.81	4.72	70,000
August 11, 2026	4.79	4.8	4.8	4.8	4.62	114,000
August 10, 2026	4.62	4.79	4.79	4.8	4.6	126,500
August 07, 2026	4.67	4.62	4.62	4.72	4.6	47,125
August 06, 2026	4.65	4.67	4.67	4.68	4.65	37,000
August 05, 2026	4.7	4.68	4.68	4.8	4.68	55,500
August 04, 2026	4.63	4.71	4.71	4.71	4.63	92,500
August 03, 2026	4.5	4.81	4.81	4.82	4.5	99,500
July 31, 2026	4.51	4.53	4.53	4.53	4.5	31,500
July 30, 2026	4.51	4.51	4.51	4.52	4.51	11,000
July 29, 2026	4.5	4.51	4.51	4.51	4.5	9,500
July 28, 2026	4.51	4.52	4.52	4.54	4.5	70,500
July 27, 2026	4.5	4.51	4.51	4.51	4.5	150,273
July 24, 2026	4.46	4.46	4.46	4.46	4.45	7,000
July 23, 2026	4.5	4.46	4.46	4.5	4.44	35,000
July 22, 2026	4.5	4.5	4.5	4.52	4.45	109,021
July 21, 2026	4.5	4.51	4.51	4.51	4.42	50,000
July 20, 2026	4.5	4.5	4.5	4.5	4.41	20,000
July 17, 2026	4.48	4.46	4.46	4.5	4.46	83,500
July 16, 2026	4.48	4.5	4.5	4.5	4.47	55,000
July 15, 2026	4.5	4.48	4.48	4.51	4.48	44,500
July 14, 2026	4.48	4.5	4.5	4.5	4.46	79,000
July 13, 2026	4.51	4.49	4.49	4.51	4.48	72,000
July 10, 2026	4.47	4.5	4.5	4.55	4.47	157,500
July 09, 2026	4.5	4.47	4.47	4.5	4.43	39,500
July 08, 2026	4.44	4.5	4.5	4.55	4.44	41,160
July 07, 2026	4.5	4.5	4.5	4.5	4.39	35,500
July 06, 2026	4.48	4.5	4.5	4.5	4.47	32,500
July 03, 2026	4.51	4.5	4.5	4.55	4.49	148,500
July 02, 2026	4.6	4.5	4.5	4.6	4.5	347,500
June 30, 2026	4.55	4.51	4.51	4.55	4.44	128,000
June 29, 2026	4.44	4.53	4.53	4.55	4.44	279,500
June 26, 2026	4.29	4.45	4.45	4.49	4.29	112,654
June 25, 2026	4.45	4.38	4.38	4.5	4.29	153,500
June 24, 2026	4.47	4.45	4.45	4.47	4.29	175,000
June 23, 2026	4.49	4.46	4.46	4.55	4.45	379,500
June 22, 2026	4.28	4.45	4.45	4.5	4.28	495,000
June 18, 2026	4.35	4.19	4.19	4.36	4.13	70,500
June 17, 2026	4.1	4.36	4.36	4.37	4.1	431,500
June 16, 2026	4.1	4.07	4.07	4.14	4.05	149,500
June 15, 2026	3.87	4.12	4.12	4.15	3.83	207,804
June 12, 2026	3.8	3.8	3.8	3.9	3.78	8,500
June 11, 2026	3.85	3.77	3.77	3.85	3.76	75,200
June 10, 2026	3.85	3.85	3.85	3.85	3.81	35,000
June 09, 2026	3.85	3.85	3.85	3.88	3.85	10,500
June 08, 2026	3.81	3.8	3.8	3.83	3.8	46,000
June 05, 2026	3.86	3.83	3.83	3.86	3.79	15,500
June 04, 2026	3.85	3.86	3.86	3.86	3.83	30,500
June 03, 2026	3.88	3.88	3.88	3.97	3.85	150,500
June 02, 2026	3.91	3.9	3.9	3.92	3.9	42,500
June 01, 2026	3.93	3.92	3.92	3.93	3.91	39,500
May 29, 2026	3.93	3.95	3.95	3.95	3.93	18,000
May 28, 2026	3.92	3.93	3.93	3.93	3.92	124,500