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 $208.08 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $361.96, while $1000 invested 1 year ago would be worth $1,007.91. This corresponds to total returns of -79.19%, -63.8%, 0.79%, respectively, with annualized returns of -14.53%, -18.38%, 0.79%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.17 | 5.1 | 5.1 | 5.25 | 5.1 | 245,500 |
| November 10, 2026 | 5.2 | 5.17 | 5.17 | 5.22 | 5.15 | 120,600 |
| November 09, 2026 | 5.19 | 5.22 | 5.22 | 5.23 | 5.18 | 206,188 |
| November 06, 2026 | 5 | 5.17 | 5.17 | 5.17 | 5 | 123,966 |
| November 05, 2026 | 5 | 5.18 | 5.18 | 5.18 | 5 | 442,000 |
| November 04, 2026 | 4.92 | 4.99 | 4.99 | 5 | 4.92 | 130,500 |
| November 03, 2026 | 4.95 | 4.97 | 4.97 | 4.99 | 4.91 | 101,000 |
| November 02, 2026 | 4.96 | 4.89 | 4.89 | 4.96 | 4.87 | 93,500 |
| October 30, 2026 | 4.9 | 4.96 | 4.96 | 4.97 | 4.89 | 154,760 |
| October 29, 2026 | 4.94 | 4.87 | 4.87 | 4.94 | 4.86 | 45,500 |
| October 28, 2026 | 4.92 | 4.94 | 4.94 | 4.94 | 4.89 | 123,000 |
| October 27, 2026 | 4.81 | 4.92 | 4.92 | 4.92 | 4.8 | 219,500 |
| October 26, 2026 | 4.88 | 4.88 | 4.88 | 4.9 | 4.73 | 197,500 |
| October 23, 2026 | 4.76 | 4.88 | 4.88 | 4.9 | 4.76 | 387,100 |
| October 22, 2026 | 4.89 | 4.72 | 4.72 | 4.89 | 4.68 | 235,000 |
| October 21, 2026 | 4.71 | 4.76 | 4.76 | 4.9 | 4.7 | 560,000 |
| October 20, 2026 | 4.35 | 4.68 | 4.68 | 4.75 | 4.34 | 466,268 |
| October 16, 2026 | 4.35 | 4.36 | 4.36 | 4.4 | 4.35 | 16,000 |
| October 15, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1,000 |
| October 13, 2026 | 4.37 | 4.38 | 4.38 | 4.38 | 4.37 | 3,000 |
| October 12, 2026 | 4.45 | 4.38 | 4.38 | 4.45 | 4.28 | 23,000 |
| October 09, 2026 | 4.32 | 4.36 | 4.36 | 4.36 | 4.3 | 51,000 |
| October 08, 2026 | 4.37 | 4.32 | 4.32 | 4.37 | 4.3 | 120,824 |
| October 07, 2026 | 4.43 | 4.37 | 4.37 | 4.43 | 4.31 | 30,500 |
| October 06, 2026 | 4.35 | 4.31 | 4.31 | 4.35 | 4.3 | 27,000 |
| October 05, 2026 | 4.3 | 4.35 | 4.35 | 4.35 | 4.26 | 48,000 |
| October 02, 2026 | 4.3 | 4.3 | 4.3 | 4.3 | 4.15 | 45,000 |
| September 30, 2026 | 4.14 | 4.3 | 4.3 | 4.34 | 4.12 | 179,000 |
| September 29, 2026 | 4.12 | 4.19 | 4.19 | 4.19 | 4.12 | 32,000 |
| September 28, 2026 | 4.05 | 4.19 | 4.19 | 4.19 | 4.01 | 108,000 |
| September 25, 2026 | 4.01 | 4.14 | 4.14 | 4.14 | 4.01 | 37,500 |
| September 24, 2026 | 3.98 | 4.01 | 4.01 | 4.19 | 3.96 | 118,500 |
| September 23, 2026 | 4.18 | 3.99 | 3.99 | 4.22 | 3.99 | 421,500 |
| September 22, 2026 | 4.3 | 4.16 | 4.16 | 4.3 | 4.1 | 78,000 |
| September 21, 2026 | 4.3 | 4.28 | 4.28 | 4.32 | 4.28 | 34,100 |
| September 18, 2026 | 4.38 | 4.34 | 4.34 | 4.39 | 4.34 | 61,500 |
| September 17, 2026 | 4.38 | 4.39 | 4.39 | 4.39 | 4.38 | 7,500 |
| September 16, 2026 | 4.49 | 4.36 | 4.36 | 4.49 | 4.36 | 5,000 |
| September 15, 2026 | 4.49 | 4.5 | 4.5 | 4.5 | 4.38 | 43,000 |
| September 11, 2026 | 4.42 | 4.35 | 4.35 | 4.42 | 4.35 | 109,000 |
| September 10, 2026 | 4.46 | 4.46 | 4.46 | 4.51 | 4.46 | 78,500 |
| September 09, 2026 | 4.7 | 4.57 | 4.57 | 4.7 | 4.57 | 78,000 |
| September 08, 2026 | 4.75 | 4.82 | 4.82 | 4.83 | 4.75 | 201,320 |
| September 07, 2026 | 4.71 | 4.75 | 4.75 | 4.76 | 4.7 | 91,000 |
| September 04, 2026 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 50,000 |
| September 03, 2026 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 17,500 |
| September 02, 2026 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 11,000 |
| September 01, 2026 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 50,500 |
| August 31, 2026 | 4.75 | 4.7 | 4.7 | 4.75 | 4.69 | 55,500 |
| August 28, 2026 | 4.7 | 4.7 | 4.7 | 4.79 | 4.7 | 47,000 |
| August 27, 2026 | 4.79 | 4.69 | 4.69 | 4.79 | 4.69 | 4,000 |
| August 26, 2026 | 4.74 | 4.8 | 4.8 | 4.8 | 4.68 | 82,000 |
| August 25, 2026 | 4.79 | 4.78 | 4.78 | 4.79 | 4.68 | 39,500 |
| August 24, 2026 | 4.76 | 4.7 | 4.7 | 4.8 | 4.7 | 41,500 |
| 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 |
AD
