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 $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.

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