Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,259.14 -611.37 (-1.08%) CMC Crypto 200
1,168.96 -39.73 (-3.29%)
Fairwood Holdings Limited (0052.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 7.700 | 7.700 | 7.640 | 7.640 | 7.640 | 117,500 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 8.000 | 8.000 | 7.720 | 7.750 | 7.750 | 208,500 |
| 02 Jul 2024 | 7.880 | 7.990 | 7.800 | 7.800 | 7.800 | 184,000 |
| 28 Jun 2024 | 7.850 | 8.010 | 7.800 | 7.880 | 7.880 | 208,000 |
| 27 Jun 2024 | 7.850 | 7.860 | 7.800 | 7.840 | 7.840 | 56,716 |
| 26 Jun 2024 | 7.860 | 7.860 | 7.830 | 7.850 | 7.850 | 24,000 |
| 25 Jun 2024 | 7.860 | 7.890 | 7.800 | 7.860 | 7.860 | 48,000 |
| 24 Jun 2024 | 7.900 | 7.900 | 7.850 | 7.860 | 7.860 | 69,562 |
| 21 Jun 2024 | 7.920 | 7.950 | 7.920 | 7.940 | 7.940 | 43,500 |
| 20 Jun 2024 | 7.980 | 7.980 | 7.960 | 7.960 | 7.960 | 46,500 |
| 19 Jun 2024 | 7.940 | 8.000 | 7.940 | 8.000 | 8.000 | 120,000 |
| 18 Jun 2024 | 7.980 | 7.980 | 7.850 | 7.940 | 7.940 | 54,000 |
| 17 Jun 2024 | 7.850 | 7.980 | 7.850 | 7.970 | 7.970 | 42,000 |
| 14 Jun 2024 | 8.000 | 8.000 | 7.950 | 7.970 | 7.970 | 55,500 |
| 13 Jun 2024 | 7.960 | 8.010 | 7.960 | 7.990 | 7.990 | 50,000 |
| 12 Jun 2024 | 7.990 | 8.000 | 7.950 | 7.950 | 7.950 | 140,000 |
| 11 Jun 2024 | 8.050 | 8.050 | 7.990 | 8.000 | 8.000 | 141,500 |
| 07 Jun 2024 | 8.120 | 8.120 | 8.020 | 8.050 | 8.050 | 71,240 |
| 06 Jun 2024 | 8.100 | 8.100 | 8.080 | 8.080 | 8.080 | 37,500 |
| 05 Jun 2024 | 8.060 | 8.110 | 8.060 | 8.090 | 8.090 | 53,295 |
| 04 Jun 2024 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | - |
| 03 Jun 2024 | 8.100 | 8.100 | 8.050 | 8.050 | 8.050 | 45,500 |
| 31 May 2024 | 8.070 | 8.080 | 8.060 | 8.080 | 8.080 | 12,000 |
| 30 May 2024 | 8.110 | 8.130 | 8.040 | 8.070 | 8.070 | 27,032 |
| 29 May 2024 | 8.100 | 8.170 | 8.020 | 8.120 | 8.120 | 69,500 |
| 28 May 2024 | 8.200 | 8.200 | 8.140 | 8.160 | 8.160 | 98,000 |
| 27 May 2024 | 8.240 | 8.240 | 8.200 | 8.200 | 8.200 | 32,000 |
| 24 May 2024 | 8.300 | 8.300 | 8.180 | 8.230 | 8.230 | 18,000 |
| 23 May 2024 | 8.310 | 8.320 | 8.300 | 8.310 | 8.310 | 21,059 |
| 22 May 2024 | 8.280 | 8.320 | 8.280 | 8.320 | 8.320 | 18,900 |
| 21 May 2024 | 8.380 | 8.380 | 8.280 | 8.280 | 8.280 | 120,000 |
| 20 May 2024 | 8.390 | 8.460 | 8.370 | 8.400 | 8.400 | 134,500 |
| 17 May 2024 | 8.370 | 8.400 | 8.360 | 8.380 | 8.380 | 87,000 |
| 16 May 2024 | 8.400 | 8.410 | 8.360 | 8.370 | 8.370 | 49,000 |
| 14 May 2024 | 8.380 | 8.490 | 8.330 | 8.350 | 8.350 | 75,741 |
| 13 May 2024 | 8.380 | 8.380 | 8.360 | 8.380 | 8.380 | 62,000 |
| 10 May 2024 | 8.320 | 8.350 | 8.310 | 8.340 | 8.340 | 69,500 |
| 09 May 2024 | 8.320 | 8.360 | 8.320 | 8.350 | 8.350 | 32,000 |
| 08 May 2024 | 8.400 | 8.400 | 8.320 | 8.320 | 8.320 | 73,733 |
| 07 May 2024 | 8.450 | 8.450 | 8.400 | 8.400 | 8.400 | 9,000 |
| 06 May 2024 | 8.550 | 8.550 | 8.350 | 8.440 | 8.440 | 73,000 |
| 03 May 2024 | 8.260 | 8.600 | 8.260 | 8.540 | 8.540 | 262,500 |
| 02 May 2024 | 7.980 | 8.250 | 7.980 | 8.250 | 8.250 | 164,500 |
| 30 Apr 2024 | 8.000 | 8.050 | 7.980 | 7.980 | 7.980 | 65,000 |
| 29 Apr 2024 | 8.000 | 8.040 | 7.950 | 7.990 | 7.990 | 124,500 |
| 26 Apr 2024 | 7.920 | 8.000 | 7.920 | 8.000 | 8.000 | 99,516 |
| 25 Apr 2024 | 8.000 | 8.020 | 7.980 | 7.980 | 7.980 | 68,500 |
| 24 Apr 2024 | 7.970 | 8.050 | 7.960 | 8.000 | 8.000 | 48,600 |
| 23 Apr 2024 | 8.050 | 8.050 | 7.950 | 7.950 | 7.950 | 34,561 |
| 22 Apr 2024 | 8.110 | 8.110 | 7.980 | 8.000 | 8.000 | 51,200 |
| 19 Apr 2024 | 8.080 | 8.080 | 7.900 | 8.030 | 8.030 | 97,500 |
| 18 Apr 2024 | 8.000 | 8.100 | 7.970 | 8.070 | 8.070 | 35,000 |
| 17 Apr 2024 | 8.100 | 8.100 | 7.950 | 7.980 | 7.980 | 58,500 |
| 16 Apr 2024 | 8.100 | 8.100 | 8.000 | 8.030 | 8.030 | 65,500 |
| 15 Apr 2024 | 8.100 | 8.100 | 8.040 | 8.100 | 8.100 | 20,030 |
| 12 Apr 2024 | 8.190 | 8.190 | 8.060 | 8.100 | 8.100 | 15,000 |
| 11 Apr 2024 | 8.120 | 8.120 | 8.080 | 8.100 | 8.100 | 42,000 |
| 10 Apr 2024 | 8.200 | 8.200 | 8.060 | 8.120 | 8.120 | 33,508 |
| 09 Apr 2024 | 8.020 | 8.120 | 8.020 | 8.110 | 8.110 | 71,614 |
| 08 Apr 2024 | 8.150 | 8.170 | 8.020 | 8.090 | 8.090 | 124,753 |
| 05 Apr 2024 | 8.140 | 8.140 | 8.040 | 8.060 | 8.060 | 30,000 |
| 03 Apr 2024 | 8.130 | 8.130 | 8.050 | 8.070 | 8.070 | 33,853 |
| 02 Apr 2024 | 8.000 | 8.140 | 8.000 | 8.140 | 8.140 | 170,000 |
| 28 Mar 2024 | 8.050 | 8.090 | 8.000 | 8.060 | 8.060 | 66,500 |
| 27 Mar 2024 | 8.060 | 8.080 | 8.010 | 8.020 | 8.020 | 26,500 |
| 26 Mar 2024 | 8.110 | 8.110 | 8.080 | 8.090 | 8.090 | 50,500 |
| 25 Mar 2024 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 17,500 |
| 22 Mar 2024 | 8.220 | 8.220 | 8.150 | 8.150 | 8.150 | 32,000 |
| 21 Mar 2024 | 8.200 | 8.250 | 8.200 | 8.230 | 8.230 | 24,559 |
| 20 Mar 2024 | 8.120 | 8.200 | 8.120 | 8.180 | 8.180 | 10,000 |
| 19 Mar 2024 | 8.200 | 8.240 | 8.120 | 8.140 | 8.140 | 58,500 |
| 18 Mar 2024 | 8.310 | 8.370 | 8.100 | 8.300 | 8.300 | 89,000 |
| 15 Mar 2024 | 8.310 | 8.400 | 8.310 | 8.380 | 8.380 | 40,500 |
| 14 Mar 2024 | 8.400 | 8.400 | 8.380 | 8.400 | 8.400 | 27,000 |
| 13 Mar 2024 | 8.400 | 8.400 | 8.360 | 8.370 | 8.370 | 183,004 |
| 12 Mar 2024 | 8.390 | 8.420 | 8.350 | 8.420 | 8.420 | 179,000 |
| 11 Mar 2024 | 8.500 | 8.510 | 8.310 | 8.400 | 8.400 | 176,000 |
| 08 Mar 2024 | 8.550 | 8.560 | 8.490 | 8.510 | 8.510 | 77,500 |
| 07 Mar 2024 | 8.600 | 8.600 | 8.480 | 8.550 | 8.550 | 48,227 |
| 06 Mar 2024 | 8.540 | 8.550 | 8.500 | 8.510 | 8.510 | 86,000 |
| 05 Mar 2024 | 8.600 | 8.600 | 8.540 | 8.560 | 8.560 | 84,500 |
| 04 Mar 2024 | 8.700 | 8.700 | 8.560 | 8.650 | 8.650 | 29,500 |
| 01 Mar 2024 | 8.810 | 8.820 | 8.630 | 8.700 | 8.700 | 58,500 |
| 29 Feb 2024 | 8.800 | 8.850 | 8.710 | 8.800 | 8.800 | 29,500 |
| 28 Feb 2024 | 8.850 | 8.980 | 8.690 | 8.700 | 8.700 | 160,811 |
| 27 Feb 2024 | 8.800 | 8.800 | 8.680 | 8.720 | 8.720 | 29,500 |
| 26 Feb 2024 | 8.600 | 8.800 | 8.580 | 8.650 | 8.650 | 111,540 |
| 23 Feb 2024 | 8.490 | 8.520 | 8.350 | 8.510 | 8.510 | 74,569 |
| 22 Feb 2024 | 8.400 | 8.500 | 8.330 | 8.490 | 8.490 | 30,500 |
| 21 Feb 2024 | 8.260 | 8.400 | 8.260 | 8.330 | 8.330 | 43,000 |
| 20 Feb 2024 | 8.380 | 8.380 | 8.260 | 8.260 | 8.260 | 39,500 |
| 19 Feb 2024 | 8.400 | 8.400 | 8.310 | 8.380 | 8.380 | 16,500 |
| 16 Feb 2024 | 8.350 | 8.480 | 8.350 | 8.400 | 8.400 | 75,500 |
| 15 Feb 2024 | 8.300 | 8.360 | 8.180 | 8.350 | 8.350 | 57,000 |
| 14 Feb 2024 | 8.180 | 8.290 | 8.180 | 8.240 | 8.240 | 54,000 |
| 09 Feb 2024 | 8.200 | 8.200 | 8.190 | 8.190 | 8.190 | 1,000 |
| 08 Feb 2024 | 8.240 | 8.240 | 8.140 | 8.210 | 8.210 | 8,000 |
| 07 Feb 2024 | 8.400 | 8.400 | 8.240 | 8.240 | 8.240 | 20,450 |
| 06 Feb 2024 | 8.110 | 8.310 | 8.110 | 8.300 | 8.300 | 80,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.