Fairwood Holdings Limited (0052.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0052.HK Historical Return
If you invested $1000 in Fairwood Holdings Limited (0052.HK) 10 years ago, it would be worth $182.81 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $318.34, while $1000 invested 1 year ago would be worth $853.11. This corresponds to total returns of -81.72%, -68.17%, -14.69%, respectively, with annualized returns of -15.62%, -20.45%, -14.69%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0052.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 3.92 | 3.93 | 3.93 | 3.94 | 3.92 | 189,000 |
| May 26, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 43,500 |
| May 22, 2026 | 3.93 | 3.92 | 3.92 | 3.93 | 3.92 | 98,000 |
| May 21, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 8,500 |
| May 20, 2026 | 3.95 | 3.94 | 3.94 | 3.97 | 3.93 | 48,000 |
| May 19, 2026 | 3.95 | 4.01 | 4.01 | 4.02 | 3.94 | 41,500 |
| May 18, 2026 | 3.98 | 3.95 | 3.95 | 3.98 | 3.93 | 48,000 |
| May 15, 2026 | 3.93 | 3.98 | 3.98 | 4.05 | 3.92 | 39,500 |
| May 14, 2026 | 4.01 | 4.04 | 4.04 | 4.04 | 4 | 20,500 |
| May 13, 2026 | 4.02 | 4.04 | 4.04 | 4.04 | 4 | 22,000 |
| May 12, 2026 | 4.05 | 4.02 | 4.02 | 4.05 | 4.02 | 63,500 |
| May 11, 2026 | 4.09 | 4.05 | 4.05 | 4.09 | 4.02 | 56,500 |
| May 08, 2026 | 4.01 | 4 | 4 | 4.01 | 4 | 60,500 |
| May 07, 2026 | 4.02 | 4.01 | 4.01 | 4.02 | 4 | 90,000 |
| May 06, 2026 | 4.04 | 3.99 | 3.99 | 4.04 | 3.95 | 99,500 |
AD
