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 $232.5 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $307.53, while $1000 invested 1 year ago would be worth $891.78. This corresponds to total returns of -76.75%, -69.25%, -10.82%, respectively, with annualized returns of -13.57%, -21%, -10.82%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 05, 2026 | 3.98 | 4.04 | 4.04 | 4.05 | 3.98 | 80,000 |
| May 04, 2026 | 4.01 | 3.98 | 3.98 | 4.02 | 3.98 | 35,000 |
| April 30, 2026 | 4 | 3.96 | 3.96 | 4 | 3.95 | 2,500 |
| April 29, 2026 | 3.95 | 4 | 4 | 4 | 3.95 | 34,500 |
| April 28, 2026 | 4 | 3.96 | 3.96 | 4 | 3.96 | 15,000 |
| April 27, 2026 | 3.96 | 3.96 | 3.96 | 4 | 3.95 | 42,100 |
| April 24, 2026 | 3.96 | 3.96 | 3.96 | 3.99 | 3.96 | 17,000 |
| April 23, 2026 | 4 | 4 | 4 | 4 | 3.96 | 8,500 |
| April 22, 2026 | 3.96 | 4.02 | 4.02 | 4.02 | 3.95 | 155,000 |
| April 21, 2026 | 3.95 | 3.98 | 3.98 | 3.98 | 3.95 | 54,000 |
| April 20, 2026 | 4.03 | 3.95 | 3.95 | 4.03 | 3.93 | 106,000 |
| April 17, 2026 | 4.01 | 4 | 4 | 4.01 | 3.96 | 56,000 |
| April 16, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.97 | 115,000 |
| April 15, 2026 | 4.01 | 4.02 | 4.02 | 4.05 | 4.01 | 16,500 |
| April 14, 2026 | 4.03 | 4.04 | 4.04 | 4.07 | 4.01 | 53,500 |
| April 13, 2026 | 4.06 | 4.08 | 4.08 | 4.09 | 4.02 | 32,500 |
| April 10, 2026 | 4.05 | 4.07 | 4.07 | 4.07 | 4.02 | 39,000 |
| April 09, 2026 | 4.05 | 4.05 | 4.05 | 4.07 | 4.05 | 15,000 |
| April 08, 2026 | 4.05 | 4.08 | 4.08 | 4.11 | 4.05 | 52,500 |
| April 02, 2026 | 4.07 | 4.05 | 4.05 | 4.07 | 4.02 | 30,000 |
| April 01, 2026 | 4.08 | 4.07 | 4.07 | 4.1 | 4.06 | 90,900 |
| March 31, 2026 | 4.16 | 4.08 | 4.08 | 4.16 | 4 | 104,000 |
| March 30, 2026 | 4.25 | 4.18 | 4.18 | 4.25 | 4.17 | 182,500 |
| March 27, 2026 | 4.26 | 4.25 | 4.25 | 4.28 | 4.21 | 12,500 |
| March 26, 2026 | 4.21 | 4.24 | 4.24 | 4.24 | 4.21 | 15,100 |
| March 25, 2026 | 4.25 | 4.31 | 4.31 | 4.31 | 4.22 | 44,000 |
| March 24, 2026 | 4.28 | 4.27 | 4.27 | 4.28 | 4.22 | 26,500 |
| March 23, 2026 | 4.28 | 4.27 | 4.27 | 4.32 | 4.22 | 101,500 |
AD
