Fairwood Holdings Limited (0052.HK) HKSE

3.86

-0.04(-1.03%)

Updated at June 03 11:38AM

Currency In HKD

0052.HK Historical Return

If you invested $1000 in Fairwood Holdings Limited (0052.HK) 10 years ago, it would be worth $209.28 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $273.04, while $1000 invested 1 year ago would be worth $820.25. This corresponds to total returns of -79.07%, -72.7%, -17.98%, respectively, with annualized returns of -14.47%, -22.86%, -17.98%.

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
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
March 20, 2026	4.29	4.32	4.32	4.32	4.28	32,500
March 19, 2026	4.31	4.3	4.3	4.31	4.3	31,000
March 18, 2026	4.3	4.31	4.31	4.31	4.3	30,500
March 17, 2026	4.34	4.32	4.32	4.35	4.32	28,500
March 16, 2026	4.33	4.33	4.33	4.35	4.32	64,000
March 13, 2026	4.38	4.34	4.34	4.38	4.34	52,500
March 12, 2026	4.38	4.38	4.38	4.38	4.37	6,000
March 11, 2026	4.38	4.44	4.44	4.45	4.34	614,500
March 10, 2026	4.4	4.32	4.37	4.42	4.32	6,000
March 09, 2026	4.33	4.38	4.38	4.38	4.31	47,000
March 06, 2026	4.4	4.42	4.42	4.45	4.4	15,000
March 05, 2026	4.4	4.39	4.39	4.42	4.39	48,500
March 04, 2026	4.45	4.43	4.4	4.45	4.43	7,000