FDB Holdings Limited 1826
HKEX · Hong Kong SAR China · Industrial Services
HKD 0.6200+0.02 (+3.33%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.62 | +3.33% | HKD 0.60 | HKD 0.64 | HKD 0.60 | 4.29M |
| 2026-09-30 | HKD 0.60 | +1.69% | HKD 0.60 | HKD 0.61 | HKD 0.59 | 2.29M |
| 2026-09-29 | HKD 0.59 | -1.67% | HKD 0.58 | HKD 0.59 | HKD 0.56 | 1.01M |
| 2026-09-28 | HKD 0.60 | 0.00% | HKD 0.60 | HKD 0.62 | HKD 0.55 | 4.60M |
| 2026-09-25 | HKD 0.60 | +5.26% | HKD 0.55 | HKD 0.61 | HKD 0.55 | 1.42M |
| 2026-09-24 | HKD 0.57 | -2.56% | HKD 0.54 | HKD 0.59 | HKD 0.54 | 980.00K |
| 2026-09-23 | HKD 0.58 | +10.38% | HKD 0.53 | HKD 0.59 | HKD 0.47 | 4.66M |
| 2026-09-22 | HKD 0.53 | -13.11% | HKD 0.61 | HKD 0.62 | HKD 0.52 | 4.42M |
| 2026-09-21 | HKD 0.61 | +4.27% | HKD 0.60 | HKD 0.63 | HKD 0.60 | 2.59M |
| 2026-09-18 | HKD 0.58 | -8.59% | HKD 0.63 | HKD 0.64 | HKD 0.52 | 6.10M |
| 2026-09-17 | HKD 0.64 | -3.76% | HKD 0.64 | HKD 0.68 | HKD 0.63 | 2.53M |
| 2026-09-16 | HKD 0.67 | +3.10% | HKD 0.65 | HKD 0.68 | HKD 0.63 | 8.43M |
| 2026-09-15 | HKD 0.64 | +19.44% | HKD 0.54 | HKD 0.66 | HKD 0.54 | 17.34M |
| 2026-09-14 | HKD 0.54 | +13.68% | HKD 0.50 | HKD 0.57 | HKD 0.50 | 8.16M |
| 2026-09-11 | HKD 0.47 | -11.21% | HKD 0.54 | HKD 0.58 | HKD 0.47 | 10.71M |
| 2026-09-10 | HKD 0.54 | +21.59% | HKD 0.44 | HKD 0.54 | HKD 0.43 | 15.80M |
| 2026-09-09 | HKD 0.44 | +25.71% | HKD 0.36 | HKD 0.46 | HKD 0.36 | 13.26M |
| 2026-09-08 | HKD 0.35 | +6.06% | HKD 0.34 | HKD 0.37 | HKD 0.32 | 5.76M |
| 2026-09-07 | HKD 0.33 | +11.86% | HKD 0.29 | HKD 0.35 | HKD 0.29 | 4.37M |
| 2026-09-04 | HKD 0.29 | +7.27% | HKD 0.28 | HKD 0.30 | HKD 0.27 | 1.33M |
| 2026-09-03 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 760.00K |
| 2026-09-02 | HKD 0.28 | -5.17% | HKD 0.29 | HKD 0.29 | HKD 0.26 | 4.23M |
| 2026-09-01 | HKD 0.29 | -3.33% | HKD 0.29 | HKD 0.30 | HKD 0.28 | 5.28M |
| 2026-08-31 | HKD 0.30 | +5.26% | HKD 0.28 | HKD 0.30 | HKD 0.28 | 3.21M |
| 2026-08-28 | HKD 0.28 | +17.28% | HKD 0.25 | HKD 0.29 | HKD 0.25 | 7.74M |
| 2026-08-27 | HKD 0.24 | +2.10% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 1.76M |
| 2026-08-26 | HKD 0.24 | +7.21% | HKD 0.22 | HKD 0.24 | HKD 0.22 | 3.83M |
| 2026-08-25 | HKD 0.22 | -1.33% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 930.00K |
| 2026-08-24 | HKD 0.22 | +23.63% | HKD 0.18 | HKD 0.22 | HKD 0.18 | 6.54M |
| 2026-08-21 | HKD 0.18 | -9.90% | HKD 0.19 | HKD 0.20 | HKD 0.17 | 4.47M |
| 2026-08-20 | HKD 0.20 | -11.79% | HKD 0.23 | HKD 0.23 | HKD 0.20 | 4.18M |
| 2026-08-19 | HKD 0.23 | +7.01% | HKD 0.21 | HKD 0.23 | HKD 0.21 | 5.37M |
| 2026-08-18 | HKD 0.21 | +5.94% | HKD 0.20 | HKD 0.22 | HKD 0.20 | 6.34M |
| 2026-08-17 | HKD 0.20 | +2.54% | HKD 0.20 | HKD 0.22 | HKD 0.20 | 1.95M |
| 2026-08-14 | HKD 0.20 | +1.03% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 2.10M |
| 2026-08-13 | HKD 0.19 | +3.17% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 330.00K |
| 2026-08-12 | HKD 0.19 | +3.85% | HKD 0.18 | HKD 0.21 | HKD 0.17 | 4.16M |
| 2026-08-11 | HKD 0.18 | +1.11% | HKD 0.19 | HKD 0.19 | HKD 0.18 | 7.09M |
| 2026-08-10 | HKD 0.18 | +11.11% | HKD 0.17 | HKD 0.18 | HKD 0.16 | 1.73M |
| 2026-08-07 | HKD 0.16 | -7.43% | HKD 0.17 | HKD 0.17 | HKD 0.15 | 3.57M |
| 2026-08-06 | HKD 0.17 | -7.89% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 1.40M |
| 2026-08-05 | HKD 0.19 | +32.87% | HKD 0.15 | HKD 0.22 | HKD 0.15 | 19.11M |
| 2026-08-04 | HKD 0.14 | +10.85% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 1.75M |
| 2026-08-03 | HKD 0.13 | +2.38% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 1.12M |
| 2026-07-31 | HKD 0.13 | +1.61% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 540.00K |
| 2026-07-30 | HKD 0.12 | +4.20% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 940.00K |
| 2026-07-29 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 60.00K |
| 2026-07-28 | HKD 0.12 | +0.85% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 100.00K |
| 2026-07-27 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 0 |
| 2026-07-24 | HKD 0.12 | +2.61% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 360.00K |
| 2026-07-23 | HKD 0.12 | +6.48% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 270.00K |
| 2026-07-22 | HKD 0.11 | +0.93% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 110.00K |
| 2026-07-21 | HKD 0.11 | -0.93% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 120.00K |
| 2026-07-20 | HKD 0.11 | -0.92% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 680.00K |
| 2026-07-17 | HKD 0.11 | -1.80% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 220.00K |
| 2026-07-16 | HKD 0.11 | -5.93% | HKD 0.12 | HKD 0.12 | HKD 0.10 | 6.65M |
| 2026-07-15 | HKD 0.12 | -2.48% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 490.00K |
| 2026-07-14 | HKD 0.12 | -3.20% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 1.21M |
| 2026-07-13 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-07-10 | HKD 0.13 | +8.70% | HKD 0.12 | HKD 0.13 | HKD 0.11 | 3.58M |
| 2026-07-09 | HKD 0.12 | -3.36% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 1.09M |
| 2026-07-08 | HKD 0.12 | +0.85% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 280.00K |
| 2026-07-07 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 170.00K |
| 2026-07-06 | HKD 0.12 | +11.32% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 200.00K |
| 2026-07-03 | HKD 0.11 | -10.92% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 1.26M |
| 2026-07-02 | HKD 0.12 | +3.48% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 830.00K |
| 2026-06-30 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 800.00K |
| 2026-06-29 | HKD 0.12 | +2.68% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 480.00K |
| 2026-06-26 | HKD 0.11 | +5.66% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 180.00K |
| 2026-06-25 | HKD 0.11 | -5.36% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 280.00K |
| 2026-06-24 | HKD 0.11 | +4.42% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 505.71K |
| 2026-06-23 | HKD 0.11 | +0.89% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 1.42M |
| 2026-06-22 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 832.32K |
| 2026-06-18 | HKD 0.11 | +0.90% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-06-17 | HKD 0.11 | +0.91% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-06-16 | HKD 0.10 | -7.61% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 21.07K |
| 2026-06-15 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-06-12 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-06-11 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-06-10 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 0 |
| 2026-06-09 | HKD 0.11 | +3.67% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 510.00K |
| 2026-06-08 | HKD 0.11 | -2.68% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 150.00K |
| 2026-06-05 | HKD 0.11 | -6.67% | HKD 0.12 | HKD 0.12 | HKD 0.10 | 1.31M |
| 2026-06-04 | HKD 0.12 | -4.00% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 600.00K |
| 2026-06-03 | HKD 0.13 | +4.17% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 230.00K |
| 2026-06-02 | HKD 0.12 | -7.69% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 1.16M |
| 2026-06-01 | HKD 0.13 | +3.17% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 1.66M |
| 2026-05-29 | HKD 0.13 | +40.00% | HKD 0.10 | HKD 0.13 | HKD 0.10 | 830.00K |
| 2026-05-28 | HKD 0.09 | +2.27% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 0 |
| 2026-05-27 | HKD 0.09 | -12.87% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 2.16M |