HKEX · 0052 · stock
Fairwood Holdings Limited (0052) stock price history
Every HKEX trading session of Fairwood Holdings Limited from Oct 3, 2002 to Nov 13, 2026: 5,885 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0052 adjusted close, 2002 to 2026
- HK$23.71
- All time high, 2016
- HK$5.45
- 52 week high, HK$3.56 low
- 5,885
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
0052 key facts
- Fairwood Holdings Limited (0052) closed at HK$5.28 on Nov 13, 2026 on HKEX.
- 0052's all time high close is HK$23.71, set on Aug 15, 2016; its all time low close is HK$0.2218 on Oct 17, 2002.
- 0052's 52 week range is HK$3.56 to HK$5.45.
- 0052 returned +10.3% over the year to Nov 13, 2026 and -59.1% over five years.
- Over ten years 0052 returned -76%, -13.3% a year compounded.
- 0052's deepest drawdown was -84.9% from Aug 15, 2016 to Jun 11, 2026.
- DataCedar holds 5,885 daily sessions of 0052 history from Oct 3, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0052 price chart, 2002 to 2026
0052 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +20.7% |
| 3 months | +15.2% |
| 6 months | +37.8% |
| Year to date | +18.5% |
| 1 year | +10.3% |
| 3 years | -45.3% |
| 5 years | -59.1% |
| 10 years | -76.0% |
| Since Oct 3, 2002 | +2,024% |
| Compound annual growth, 24.1 years | +13.5% |
0052 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$23.71 on Aug 15, 2016
- All time low close
- HK$0.2218 on Oct 17, 2002
- 52 week high
- HK$5.45 on Nov 13, 2026
- 52 week low
- HK$3.56 on Jun 11, 2026
- Deepest drawdown
- -84.9% from Aug 15, 2016 to Jun 11, 2026, not yet recovered
- Best single session
- +26.3% on Feb 17, 2004
- Worst single session
- -11.4% on Nov 29, 2023
- Volatility, 1 year annualised
- 23.8%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2002
- 21.2×
- Best calendar year
- 2004, +171%
- Worst calendar year
- 2008, -47%
0052 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Oct 3, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$4.43 | HK$5.45 | HK$3.56 | HK$5.28 | +19.2% | 17.1M | 205 |
| 2025 | HK$5.54 | HK$5.54 | HK$4.42 | HK$4.43 | -20.0% | 15.7M | 244 |
| 2024 | HK$7.94 | HK$8.07 | HK$5.46 | HK$5.54 | -30.4% | 16.8M | 244 |
| 2023 | HK$11.36 | HK$11.57 | HK$7.83 | HK$7.95 | -30.5% | 12.9M | 236 |
| 2022 | HK$12.07 | HK$12.40 | HK$6.99 | HK$11.44 | -5.8% | 14.9M | 240 |
| 2021 | HK$13.23 | HK$14.15 | HK$11.86 | HK$12.15 | -8.1% | 26M | 240 |
| 2020 | HK$14.31 | HK$14.99 | HK$10.42 | HK$13.23 | -7.0% | 55M | 242 |
| 2019 | HK$18.03 | HK$20.39 | HK$13.74 | HK$14.22 | -20.8% | 46.3M | 242 |
| 2018 | HK$20.83 | HK$21.55 | HK$17.01 | HK$17.96 | -13.8% | 36M | 242 |
| 2017 | HK$17.74 | HK$21.66 | HK$17.27 | HK$20.83 | +18.3% | 71M | 244 |
| 2016 | HK$14.63 | HK$23.74 | HK$13.28 | HK$17.62 | +20.4% | 55.6M | 244 |
| 2015 | HK$10.91 | HK$15.25 | HK$10.77 | HK$14.63 | +34.1% | 19.4M | 238 |
| 2014 | HK$8.81 | HK$11.29 | HK$8.54 | HK$10.91 | +23.8% | 22.8M | 244 |
| 2013 | HK$8.61 | HK$9.50 | HK$8.29 | HK$8.81 | +2.7% | 36.9M | 244 |
| 2012 | HK$5.06 | HK$9.14 | HK$5.02 | HK$8.58 | +68.9% | 45.6M | 244 |
| 2011 | HK$5.16 | HK$5.75 | HK$4.44 | HK$5.08 | -1.6% | 43.5M | 244 |
| 2010 | HK$3.46 | HK$5.69 | HK$3.18 | HK$5.16 | +51.8% | 48.1M | 249 |
| 2009 | HK$2.25 | HK$3.60 | HK$2.19 | HK$3.40 | +49.6% | 71M | 249 |
| 2008 | HK$4.28 | HK$4.44 | HK$2.12 | HK$2.27 | -46.9% | 41.6M | 244 |
| 2007 | HK$3.61 | HK$4.55 | HK$3.44 | HK$4.28 | +21.2% | 49.8M | 244 |
| 2006 | HK$2.01 | HK$3.92 | HK$1.93 | HK$3.53 | +76.1% | 57.4M | 244 |
| 2005 | HK$1.16 | HK$2.04 | HK$1.10 | HK$2.01 | +76.5% | 61.7M | 243 |
| 2004 | HK$0.4200 | HK$1.27 | HK$0.3965 | HK$1.14 | +170.6% | 150.8M | 254 |
| 2003 | HK$0.2654 | HK$0.5174 | HK$0.2016 | HK$0.4200 | +58.2% | 54.6M | 258 |
| 2002 | HK$0.2486 | HK$0.3192 | HK$0.2117 | HK$0.2654 | n/a | 2.4M | 63 |
0052 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$5.28 | +6.5% |
| October 2026 | HK$4.96 | +15.3% |
| September 2026 | HK$4.30 | -3.5% |
| August 2026 | HK$4.46 | +3.8% |
| July 2026 | HK$4.30 | +0.4% |
| June 2026 | HK$4.28 | +14.2% |
| May 2026 | HK$3.75 | -0.3% |
| April 2026 | HK$3.75 | -2.9% |
| March 2026 | HK$3.87 | -10.1% |
| February 2026 | HK$4.30 | +0.4% |
| January 2026 | HK$4.29 | -3.2% |
| December 2025 | HK$4.43 | -5.5% |
About the 0052 data
Daily bars. 5,885 sessions from Oct 3, 2002 to Nov 13, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 3, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A0052/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0046 Computer And Technologies Holdings Limited
- 0048 China Automotive Interior Decoration Holdings Limited
- 0050 Hong Kong Ferry (Holdings) Company Limited
- 0051 Harbour Centre Development Limited
- 0053 Guoco Group Limited
- 0055 Neway Group Holdings Limited
- 0057 Chen Hsong Holdings Limited
- 0058 Sunway International Holdings Limited
Common questions
0052 share price history
