HKSE - Delayed Quote HKD

FAIRWOOD HOLD (0052.HK)

Compare
5.950
+0.050
+(0.85%)
At close: January 28 at 10:03:49 AM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jan 28, 20255.9205.9205.9205.9205.920-
Jan 27, 20255.8506.0005.8505.9005.90060,500
Jan 24, 20255.8005.8205.8005.8105.81054,500
Jan 23, 20255.8605.9005.8005.8005.80070,000
Jan 22, 20255.8905.8905.8005.8305.83057,083
Jan 21, 20255.9305.9305.8705.9305.93023,500
Jan 20, 20255.9005.9505.8505.9505.95071,000
Jan 17, 20255.8005.9305.8005.9305.93021,100
Jan 16, 20255.9005.9505.9005.9005.90017,500
Jan 15, 20255.9405.9505.8005.9505.95079,500
Jan 14, 20255.9405.9705.9105.9505.95056,000
Jan 13, 20255.9605.9605.9305.9405.9407,000
Jan 10, 20255.9805.9805.9605.9605.96067,100
Jan 9, 20255.9506.0005.9106.0006.00020,000
Jan 8, 20256.0006.0105.9405.9605.96036,890
Jan 7, 20255.9806.0005.9506.0006.00053,000
Jan 6, 20256.0006.0005.9805.9905.99039,000
Jan 3, 20256.0206.0206.0006.0106.01081,500
Jan 2, 20256.0906.0906.0006.0206.02077,000
Dec 31, 20246.0806.0806.0806.0806.080-
Dec 30, 20246.4706.4706.0206.0906.09060,000
Dec 27, 20246.2006.2006.0006.0706.070117,500
Dec 24, 20246.2006.2006.2006.2006.200-
Dec 23, 20246.0606.1006.0506.1006.10023,500
Dec 20, 20246.0006.2106.0006.1706.17019,254
Dec 19, 20246.1606.1606.0606.1106.11048,500
Dec 18, 20246.1606.1906.0706.1606.16078,000
Dec 17, 20246.3506.3506.1506.2006.200127,000
Dec 16, 20246.6506.6506.3806.3806.38060,500
Dec 13, 20246.5906.5906.5006.5006.50083,500
Dec 12, 2024 0.050 Dividend
Dec 12, 20246.5806.5806.5406.5406.54051,000
Dec 11, 20246.6006.6006.5506.5806.53060,500
Dec 10, 20246.5706.6606.5606.6106.56082,500
Dec 9, 20246.5606.6006.5006.5606.51060,500
Dec 6, 20246.6006.6006.5506.5606.510103,824
Dec 5, 20246.5306.6006.5306.5406.490123,500
Dec 4, 20246.5406.5406.5206.5306.480110,120
Dec 3, 20246.6006.6006.5406.5406.49041,000
Dec 2, 20246.5906.7006.5606.6006.550103,000
Nov 29, 20246.5906.5906.5706.5906.54095,350
Nov 28, 20246.5906.6006.5606.5906.54060,500
Nov 27, 20246.6006.6006.5806.6006.55029,000
Nov 26, 20246.6006.6006.5806.5806.53058,000
Nov 25, 20246.6006.6906.6006.6306.58025,650
Nov 22, 20246.6406.6406.6206.6206.57048,000
Nov 21, 20246.6506.6506.6306.6406.59036,574
Nov 20, 20246.6806.6806.6406.6506.599201,500
Nov 19, 20246.7006.7206.6606.6806.62931,500
Nov 18, 20246.8007.0006.7006.7406.68940,500
Nov 15, 20247.1106.8006.6606.8006.74851,500
Nov 14, 20246.6606.7506.6606.7506.69944,500
Nov 13, 20246.7206.7406.6806.7306.67957,500
Nov 12, 20246.7806.8006.7106.7106.65995,000
Nov 11, 20246.7806.8106.7606.8106.758120,500
Nov 8, 20246.8206.8306.8006.8106.758140,765
Nov 7, 20246.8006.8806.8006.8506.798129,796
Nov 6, 20246.8806.8806.8106.8806.828137,000
Nov 5, 20246.8806.9406.8406.8806.828324,500
Nov 4, 20246.9807.0006.9607.0006.94755,500
Nov 1, 20247.0007.0407.0007.0206.96747,500
Oct 31, 20247.0307.0807.0007.0006.94752,500
Oct 30, 20247.0407.0407.0207.0406.98741,500
Oct 29, 20247.1607.1607.1007.1007.04633,000
Oct 28, 20247.1607.1607.1507.1607.10618,500
Oct 25, 20247.1607.2007.0007.1607.10654,050
Oct 24, 20247.2107.2207.2007.2107.15552,000
Oct 23, 20247.2007.3007.2007.3007.24525,567
Oct 22, 20247.2207.2307.2007.2007.14516,000
Oct 21, 20247.2507.3107.2507.3107.25410,500
Oct 18, 20247.2807.2807.2107.2607.20585,500
Oct 17, 20247.3407.3407.2807.2807.22547,000
Oct 16, 20247.3307.3407.2107.3407.28451,000
Oct 15, 20247.3907.3907.3607.3507.29497,500
Oct 14, 20247.4007.4007.3507.3907.334102,900
Oct 10, 20247.4707.5007.4007.4307.37491,000
Oct 9, 20247.4007.5507.4007.4807.423115,513
Oct 8, 20247.8007.8007.3707.4007.344255,446
Oct 7, 20247.3707.7307.3707.7307.671308,000
Oct 4, 20247.3607.3907.2607.3707.314172,500
Oct 3, 20247.3807.3807.2307.3707.314193,500
Oct 2, 20247.2907.4007.2807.3807.324279,500
Sep 30, 20247.2507.3107.2007.2807.225297,376
Sep 27, 20247.0507.2207.0507.2007.145185,000
Sep 26, 20246.8907.2006.8907.0106.95781,000
Sep 25, 20246.9206.9506.8806.9206.867114,000
Sep 24, 20246.9007.0006.9006.9606.90758,000
Sep 23, 20246.9006.9506.8506.9006.84841,571
Sep 20, 20246.9506.9506.8906.9006.84842,211
Sep 19, 20246.8806.9406.8806.9206.86727,500
Sep 17, 20246.9606.9606.8906.9406.88716,000
Sep 16, 20246.8906.9806.8806.9606.90730,000
Sep 13, 2024 0.300 Dividend
Sep 13, 20246.8807.0706.8506.8906.838137,000
Sep 12, 20247.1407.2307.1407.1806.82858,000
Sep 11, 20247.1307.2007.1307.1406.79023,500
Sep 10, 20247.0507.1707.0507.1306.78040,000
Sep 9, 20247.1007.2007.0807.1506.79962,500
Sep 5, 20247.1307.1307.1307.1306.780-
Sep 4, 20247.1307.1307.1007.1306.78032,500
Sep 3, 20247.2107.2607.1507.1506.79927,500
Sep 2, 20247.1607.2207.1107.2106.85626,500
Aug 30, 20247.1707.2807.1707.2206.86692,500
Aug 29, 20247.1007.2507.1007.1706.81822,500
Aug 28, 20247.1707.1707.0707.1006.75224,000
Aug 27, 20247.1507.1807.0507.1706.81862,142
Aug 26, 20247.1507.1607.1207.1506.79968,000
Aug 23, 20247.0207.1507.0207.1106.76145,000
Aug 22, 20247.0807.2507.0807.1406.79089,500
Aug 21, 20247.0307.0907.0307.0906.74214,581
Aug 20, 20247.0707.1007.0207.0906.74239,000
Aug 19, 20247.0607.1307.0607.1206.77195,500
Aug 16, 20247.0507.1107.0407.0606.71491,500
Aug 15, 20247.0907.1107.0607.1006.75248,000
Aug 14, 20247.0707.1007.0507.1006.75239,500
Aug 13, 20247.1007.1007.0407.0806.7339,500
Aug 12, 20247.0207.1007.0207.1006.75258,000
Aug 9, 20247.1507.1507.0807.1006.75220,500
Aug 8, 20247.1007.1007.0907.0906.74222,000
Aug 7, 20247.1207.1507.1007.1006.75217,774
Aug 6, 20247.1207.1207.1207.1206.771-
Aug 5, 20247.3007.3707.1107.1206.77180,500
Aug 2, 20247.3307.3307.2207.2306.87541,221
Aug 1, 20247.2507.3307.2307.3306.97034,000
Jul 31, 20247.1907.3107.1907.2706.91335,500
Jul 30, 20247.2307.2307.1807.1906.83722,000
Jul 29, 20247.2207.4207.2207.2406.88575,000
Jul 26, 20247.3107.3207.1807.2206.86695,000
Jul 25, 20247.4007.4007.2507.3106.95188,000
Jul 24, 20247.5207.5207.4307.4407.07579,246
Jul 23, 20247.5007.5007.4607.4807.11348,000
Jul 22, 20247.5207.5807.4907.5307.16118,665
Jul 19, 20247.5207.5307.5007.5207.15130,320
Jul 18, 20247.5907.5907.5307.5407.17041,000
Jul 17, 20247.5207.5807.5207.5507.18025,500
Jul 16, 20247.6007.6007.5207.5207.15148,500
Jul 15, 20247.5507.6007.5007.5207.15137,000
Jul 12, 20247.5507.6207.5107.5907.21838,000
Jul 11, 20247.5507.5507.5207.5507.18066,319
Jul 10, 20247.5107.5507.4607.5007.13249,197
Jul 9, 20247.5107.6007.5007.5807.20887,895
Jul 8, 20247.6007.6407.5007.5007.132134,257
Jul 5, 20247.7007.7007.6407.6407.265117,500
Jul 4, 20247.8807.8907.6607.6807.303100,000
Jul 3, 20248.0008.0007.7207.7507.370208,500
Jul 2, 20247.8807.9907.8007.8007.417184,000
Jun 28, 20247.8508.0107.8007.8807.493208,000
Jun 27, 20247.8507.8607.8007.8407.45556,716
Jun 26, 20247.8607.8607.8307.8507.46524,000
Jun 25, 20247.8607.8907.8007.8607.47448,000
Jun 24, 20247.9007.9007.8507.8607.47469,562
Jun 21, 20247.9207.9507.9207.9407.55043,500
Jun 20, 20247.9807.9807.9607.9607.56946,500
Jun 19, 20247.9408.0007.9408.0007.607120,000
Jun 18, 20247.9807.9807.8507.9407.55054,000
Jun 17, 20247.8507.9807.8507.9707.57942,000
Jun 14, 20248.0008.0007.9507.9707.57955,500
Jun 13, 20247.9608.0107.9607.9907.59850,000
Jun 12, 20247.9908.0007.9507.9507.560140,000
Jun 11, 20248.0508.0507.9908.0007.607141,500
Jun 7, 20248.1208.1208.0208.0507.65571,240
Jun 6, 20248.1008.1008.0808.0807.68437,500
Jun 5, 20248.0608.1108.0608.0907.69353,295
Jun 4, 20248.0608.0608.0608.0607.665-
Jun 3, 20248.1008.1008.0508.0507.65545,500
May 31, 20248.0708.0808.0608.0807.68412,000
May 30, 20248.1108.1308.0408.0707.67427,032
May 29, 20248.1008.1708.0208.1207.72269,500
May 28, 20248.2008.2008.1408.1607.76098,000
May 27, 20248.2408.2408.2008.2007.79832,000
May 24, 20248.3008.3008.1808.2307.82618,000
May 23, 20248.3108.3208.3008.3107.90221,059
May 22, 20248.2808.3208.2808.3207.91218,900
May 21, 20248.3808.3808.2808.2807.874120,000
May 20, 20248.3908.4608.3708.4007.988134,500
May 17, 20248.3708.4008.3608.3807.96987,000
May 16, 20248.4008.4108.3608.3707.95949,000
May 14, 20248.3808.4908.3308.3507.94075,741
May 13, 20248.3808.3808.3608.3807.96962,000
May 10, 20248.3208.3508.3108.3407.93169,500
May 9, 20248.3208.3608.3208.3507.94032,000
May 8, 20248.4008.4008.3208.3207.91273,733
May 7, 20248.4508.4508.4008.4007.9889,000
May 6, 20248.5508.5508.3508.4408.02673,000
May 3, 20248.2608.6008.2608.5408.121262,500
May 2, 20247.9808.2507.9808.2507.845164,500
Apr 30, 20248.0008.0507.9807.9807.58865,000
Apr 29, 20248.0008.0407.9507.9907.598124,500
Apr 26, 20247.9208.0007.9208.0007.60799,516
Apr 25, 20248.0008.0207.9807.9807.58868,500
Apr 24, 20247.9708.0507.9608.0007.60748,600
Apr 23, 20248.0508.0507.9507.9507.56034,561
Apr 22, 20248.1108.1107.9808.0007.60751,200
Apr 19, 20248.0808.0807.9008.0307.63697,500
Apr 18, 20248.0008.1007.9708.0707.67435,000
Apr 17, 20248.1008.1007.9507.9807.58858,500
Apr 16, 20248.1008.1008.0008.0307.63665,500
Apr 15, 20248.1008.1008.0408.1007.70320,030
Apr 12, 20248.1908.1908.0608.1007.70315,000
Apr 11, 20248.1208.1208.0808.1007.70342,000
Apr 10, 20248.2008.2008.0608.1207.72233,508
Apr 9, 20248.0208.1208.0208.1107.71271,614
Apr 8, 20248.1508.1708.0208.0907.693124,753
Apr 5, 20248.1408.1408.0408.0607.66530,000
Apr 3, 20248.1308.1308.0508.0707.67433,853
Apr 2, 20248.0008.1408.0008.1407.741170,000
Mar 28, 20248.0508.0908.0008.0607.66566,500
Mar 27, 20248.0608.0808.0108.0207.62726,500
Mar 26, 20248.1108.1108.0808.0907.69350,500
Mar 25, 20248.1108.1108.1108.1107.71217,500
Mar 22, 20248.2208.2208.1508.1507.75032,000
Mar 21, 20248.2008.2508.2008.2307.82624,559
Mar 20, 20248.1208.2008.1208.1807.77910,000
Mar 19, 20248.2008.2408.1208.1407.74158,500
Mar 18, 20248.3108.3708.1008.3007.89389,000
Mar 15, 20248.3108.4008.3108.3807.96940,500
Mar 14, 20248.4008.4008.3808.4007.98827,000
Mar 13, 20248.4008.4008.3608.3707.959183,004
Mar 12, 20248.3908.4208.3508.4208.007179,000
Mar 11, 20248.5008.5108.3108.4007.988176,000
Mar 8, 20248.5508.5608.4908.5108.09277,500
Mar 7, 20248.6008.6008.4808.5508.13148,227
Mar 6, 20248.5408.5508.5008.5108.09286,000
Mar 5, 20248.6008.6008.5408.5608.14084,500
Mar 4, 20248.7008.7008.5608.6508.22629,500
Mar 1, 20248.8108.8208.6308.7008.27358,500
Feb 29, 20248.8008.8508.7108.8008.36829,500
Feb 28, 20248.8508.9808.6908.7008.273160,811
Feb 27, 20248.8008.8008.6808.7208.29229,500
Feb 26, 20248.6008.8008.5808.6508.226111,540
Feb 23, 20248.4908.5208.3508.5108.09274,569
Feb 22, 20248.4008.5008.3308.4908.07330,500
Feb 21, 20248.2608.4008.2608.3307.92143,000
Feb 20, 20248.3808.3808.2608.2607.85539,500
Feb 19, 20248.4008.4008.3108.3807.96916,500
Feb 16, 20248.3508.4808.3508.4007.98875,500
Feb 15, 20248.3008.3608.1808.3507.94057,000
Feb 14, 20248.1808.2908.1808.2407.83654,000
Feb 9, 20248.2008.2008.1908.1907.7881,000
Feb 8, 20248.2408.2408.1408.2107.8078,000
Feb 7, 20248.4008.4008.2408.2407.83620,450
Feb 6, 20248.1108.3108.1108.3007.89380,500
Feb 5, 20248.1608.2008.1308.1307.73148,700
Feb 2, 20248.1108.1808.0208.1707.76932,500
Feb 1, 20248.1808.1808.0008.0107.61798,950
Jan 31, 20248.2908.2908.0008.1807.77936,500
Jan 30, 20248.4508.4508.2908.3007.89348,000
Jan 29, 20248.3408.5108.3008.5008.083130,500