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 $169.12 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $300.78, while $1000 invested 1 year ago would be worth $817.31. This corresponds to total returns of -83.09%, -69.92%, -18.27%, respectively, with annualized returns of -16.28%, -21.37%, -18.27%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 13, 2026 | 4.81 | 4.84 | 4.84 | 4.84 | 4.75 | 57,500 |
| August 12, 2026 | 4.8 | 4.81 | 4.81 | 4.81 | 4.72 | 70,000 |
| August 11, 2026 | 4.79 | 4.8 | 4.8 | 4.8 | 4.62 | 114,000 |
| August 10, 2026 | 4.62 | 4.79 | 4.79 | 4.8 | 4.6 | 126,500 |
| August 07, 2026 | 4.67 | 4.62 | 4.62 | 4.72 | 4.6 | 47,125 |
| August 06, 2026 | 4.65 | 4.67 | 4.67 | 4.68 | 4.65 | 37,000 |
| August 05, 2026 | 4.7 | 4.68 | 4.68 | 4.8 | 4.68 | 55,500 |
| August 04, 2026 | 4.63 | 4.71 | 4.71 | 4.71 | 4.63 | 92,500 |
| August 03, 2026 | 4.5 | 4.81 | 4.81 | 4.82 | 4.5 | 99,500 |
| 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 |
AD
