Stock listing

HKEX:52 Fairwood Holdings Limited (大快活集團) 股價

Home listing (HKEX) of Fairwood Holdings Limited

Follow Fairwood Holdings Limited into a list and get an email when it puts out news.

Share price · HKEX:52

$4.69 HKD +0.33 (+7.6%)

Close on Oct 20, 2026

Past year -9.6% · daily closes, Oct 20, 2025 – Oct 20, 2026, adjusted for splits

Day range: $4.34 – $4.75 HKDOct 20, 2026
Volume: 454,768 sharesOct 20, 2026
52-week range: $3.76 – $5.26 HKDLowest and highest trades, Oct 21, 2025 – Oct 20, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
HKEX:52 · Home	$4.685 HKD	+0.33 (+7.6%)	454,768	$4.345	$4.75	$4.34	$4.355	Close on Oct 20, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 20, 2026 · HKEX:52 · HKD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Oct 20	$4.685	+0.33	+7.6%	$4.345	$4.75	$4.34	454,768
Fri, Oct 16	$4.355	-0.035	-0.8%	$4.35	$4.40	$4.35	15,500
Thu, Oct 15	$4.39	+0.015	+0.3%	$4.39	$4.39	$4.39	1,000
Wed, Oct 14	$4.375	0.00	0.0%	$4.375	$4.375	$4.375	0
Tue, Oct 13	$4.375	0.00	0.0%	$4.37	$4.375	$4.37	3,000
Mon, Oct 12	$4.375	+0.02	+0.5%	$4.45	$4.45	$4.28	23,000
Fri, Oct 9	$4.355	+0.035	+0.8%	$4.32	$4.36	$4.30	51,000
Thu, Oct 8	$4.32	-0.05	-1.1%	$4.37	$4.37	$4.30	120,824
Wed, Oct 7	$4.37	+0.065	+1.5%	$4.435	$4.435	$4.305	30,500
Tue, Oct 6	$4.305	-0.04	-0.9%	$4.345	$4.345	$4.30	27,000
Mon, Oct 5	$4.345	+0.045	+1.0%	$4.30	$4.35	$4.255	47,500
Fri, Oct 2	$4.30	0.00	0.0%	$4.30	$4.30	$4.15	41,500
Wed, Sep 30	$4.30	+0.11	+2.6%	$4.14	$4.335	$4.12	176,500
Tue, Sep 29	$4.19	0.00	0.0%	$4.12	$4.19	$4.12	32,000
Mon, Sep 28	$4.19	+0.05	+1.2%	$4.05	$4.19	$4.005	107,500
Fri, Sep 25	$4.14	+0.135	+3.4%	$4.005	$4.145	$4.005	37,500
Thu, Sep 24	$4.005	+0.02	+0.5%	$3.98	$4.19	$3.96	98,500
Wed, Sep 23	$3.985	-0.17	-4.1%	$4.18	$4.215	$3.985	418,500
Tue, Sep 22	$4.155	-0.125	-2.9%	$4.30	$4.305	$4.10	78,000
Mon, Sep 21	$4.28	-0.06	-1.4%	$4.30	$4.32	$4.28	30,100
Fri, Sep 18	$4.34	-0.045	-1.0%	$4.38	$4.385	$4.34	59,500
Thu, Sep 17	$4.385	+0.03	+0.7%	$4.38	$4.385	$4.38	7,000
Wed, Sep 16	$4.355	-0.14	-3.1%	$4.49	$4.495	$4.355	4,500
Tue, Sep 15	$4.495	-0.005	-0.1%	$4.49	$4.495	$4.375	43,000
Mon, Sep 14	$4.50	+0.15	+3.4%	$4.35	$4.50	$4.35	69,000
Fri, Sep 11	$4.35	-0.11	-2.5%	$4.42	$4.42	$4.35	109,000
Thu, Sep 10	$4.46	-0.105	-2.3%	$4.46	$4.505	$4.46	78,500
Wed, Sep 9	$4.565	-0.255	-5.3%	$4.70	$4.70	$4.565	78,000
Tue, Sep 8	$4.82	+0.075	+1.6%	$4.745	$4.825	$4.745	200,820
Mon, Sep 7	$4.745	+0.045	+1.0%	$4.71	$4.755	$4.70	89,500
Fri, Sep 4	$4.70	0.00	0.0%	$4.70	$4.70	$4.70	49,000
Thu, Sep 3	$4.70	+0.005	+0.1%	$4.695	$4.70	$4.695	17,000
Wed, Sep 2	$4.695	-0.005	-0.1%	$4.70	$4.70	$4.695	10,000
Tue, Sep 1	$4.70	0.00	0.0%	$4.70	$4.70	$4.70	50,500
Mon, Aug 31	$4.70	0.00	0.0%	$4.75	$4.75	$4.69	55,500
Fri, Aug 28	$4.70	+0.01	+0.2%	$4.70	$4.79	$4.70	46,500
Thu, Aug 27	$4.69	-0.105	-2.2%	$4.79	$4.79	$4.69	3,500
Wed, Aug 26	$4.795	+0.015	+0.3%	$4.74	$4.80	$4.685	72,000
Tue, Aug 25	$4.78	+0.08	+1.7%	$4.79	$4.79	$4.68	39,500
Mon, Aug 24	$4.70	-0.035	-0.7%	$4.765	$4.80	$4.70	41,500
Fri, Aug 21	$4.735	+0.085	+1.8%	$4.655	$4.745	$4.655	15,584
Thu, Aug 20	$4.65	-0.01	-0.2%	$4.67	$4.70	$4.65	32,600
Wed, Aug 19	$4.66	-0.01	-0.2%	$4.68	$4.70	$4.66	104,500
Tue, Aug 18	$4.67	-0.09	-1.9%	$4.75	$4.75	$4.655	32,000
Mon, Aug 17	$4.76	-0.01	-0.2%	$4.77	$4.775	$4.75	45,000
Fri, Aug 14	$4.77	-0.065	-1.3%	$4.835	$4.835	$4.77	80,000
Thu, Aug 13	$4.835	+0.03	+0.6%	$4.805	$4.835	$4.75	57,500
Wed, Aug 12	$4.805	+0.005	+0.1%	$4.80	$4.805	$4.72	68,000
Tue, Aug 11	$4.80	+0.01	+0.2%	$4.79	$4.80	$4.62	112,000
Mon, Aug 10	$4.79	+0.17	+3.7%	$4.62	$4.80	$4.60	125,500
Fri, Aug 7	$4.62	-0.045	-1.0%	$4.67	$4.72	$4.60	46,625
Thu, Aug 6	$4.665	-0.015	-0.3%	$4.65	$4.68	$4.65	32,000
Wed, Aug 5	$4.68	-0.025	-0.5%	$4.70	$4.80	$4.68	55,000
Tue, Aug 4	$4.705	-0.105	-2.2%	$4.63	$4.705	$4.63	92,000
Mon, Aug 3	$4.81	+0.28	+6.2%	$4.50	$4.82	$4.50	99,500
Fri, Jul 31	$4.53	+0.02	+0.4%	$4.51	$4.53	$4.50	31,500
Thu, Jul 30	$4.51	0.00	0.0%	$4.51	$4.52	$4.51	11,000
Wed, Jul 29	$4.51	-0.01	-0.2%	$4.50	$4.51	$4.50	9,500
Tue, Jul 28	$4.52	+0.01	+0.2%	$4.51	$4.54	$4.50	70,500
Mon, Jul 27	$4.51	+0.05	+1.1%	$4.50	$4.51	$4.50	147,773
Fri, Jul 24	$4.46	0.00	0.0%	$4.46	$4.46	$4.45	7,000
Thu, Jul 23	$4.46	-0.04	-0.9%	$4.50	$4.50	$4.44	35,000
Wed, Jul 22	$4.50	-0.01	-0.2%	$4.50	$4.52	$4.45	108,521
Tue, Jul 21	$4.51	+0.01	+0.2%	$4.50	$4.51	$4.42	50,000
Mon, Jul 20	$4.50	+0.04	+0.9%	$4.50	$4.50	$4.41	19,000

Ticker: HKEX:52
Asset type: Stock
Sector: Retail & consumer services
Industry: Restaurants & food service
Exchange: HKEX
Currency: HKD

What changed lately

Latest news release · Oct 20, 2026
Positive Profit Alert

Latest news

Positive Profit Alert

Oct 20, 2026

Closed $4.69 (+7.6%) on Oct 20, 2026

Monthly Return of the Equity Issuer on Movements in Securities for the month ended 30 September 2026

Oct 6, 2026

Closed $4.37 (+1.5%) on Oct 7, 2026

Fairwood Holdings: Connected Transaction - Renewal of Tenancy Agreement

Apr 8, 2021

Profit Warning

Oct 9, 2019

Appointment of Director

Jan 2, 2019

Grant of Share Options

Dec 18, 2018

Cancellation of Grant of Share Options

Oct 23, 2018

All Fairwood Holdings Limited news

Fairwood Holdings Limited on 6ix

Sector: Retail & consumer services
Industry: Restaurants & food service
News releases: 2 in the last 12 months · 7 in all · newest Oct 20, 2026 · oldest 2018

Where Fairwood Holdings Limited is listed

Listing	Exchange	Country	Currency
HKEX:52 大快活集團 · Home listing · This page	HKEX	Hong Kong	HKD
OTC:FRWDF	OTC	United States	USD