FWD Group Holdings Limited 1828
HKEX · Hong Kong SAR China · Finance
HKD 34.10-1.16 (-3.29%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 34.10 | -3.29% | HKD 35.10 | HKD 35.10 | HKD 34.00 | 526.64K |
| 2026-09-29 | HKD 35.26 | -1.78% | HKD 36.00 | HKD 36.00 | HKD 35.00 | 930.48K |
| 2026-09-28 | HKD 35.90 | +3.58% | HKD 34.66 | HKD 35.96 | HKD 34.66 | 642.78K |
| 2026-09-25 | HKD 34.66 | +1.35% | HKD 33.60 | HKD 34.70 | HKD 33.58 | 284.54K |
| 2026-09-24 | HKD 34.20 | -0.23% | HKD 34.00 | HKD 34.68 | HKD 33.56 | 1.54M |
| 2026-09-23 | HKD 34.28 | -4.30% | HKD 35.80 | HKD 36.42 | HKD 34.26 | 631.17K |
| 2026-09-22 | HKD 35.82 | -0.50% | HKD 36.20 | HKD 36.72 | HKD 35.14 | 1.31M |
| 2026-09-21 | HKD 36.00 | +3.09% | HKD 34.86 | HKD 36.30 | HKD 34.34 | 1.22M |
| 2026-09-18 | HKD 34.92 | +3.31% | HKD 33.80 | HKD 34.92 | HKD 33.26 | 10.96M |
| 2026-09-17 | HKD 33.80 | +0.96% | HKD 33.20 | HKD 33.98 | HKD 32.82 | 500.30K |
| 2026-09-16 | HKD 33.48 | -2.67% | HKD 34.40 | HKD 34.70 | HKD 33.20 | 563.00K |
| 2026-09-15 | HKD 34.40 | +0.82% | HKD 34.30 | HKD 35.16 | HKD 34.00 | 768.57K |
| 2026-09-14 | HKD 34.12 | +1.85% | HKD 33.44 | HKD 34.14 | HKD 33.30 | 423.96K |
| 2026-09-11 | HKD 33.50 | +0.84% | HKD 33.50 | HKD 33.60 | HKD 32.76 | 267.15K |
| 2026-09-10 | HKD 33.22 | -1.42% | HKD 33.40 | HKD 33.40 | HKD 32.92 | 455.64K |
| 2026-09-09 | HKD 33.70 | +2.43% | HKD 32.90 | HKD 33.70 | HKD 32.72 | 498.00K |
| 2026-09-08 | HKD 32.90 | -0.42% | HKD 32.58 | HKD 33.48 | HKD 32.78 | 315.72K |
| 2026-09-07 | HKD 33.04 | -2.25% | HKD 34.12 | HKD 34.12 | HKD 32.92 | 297.15K |
| 2026-09-04 | HKD 33.80 | +0.66% | HKD 34.00 | HKD 34.18 | HKD 33.46 | 558.28K |
| 2026-09-03 | HKD 33.58 | +1.39% | HKD 33.18 | HKD 33.78 | HKD 32.98 | 787.38K |
| 2026-09-02 | HKD 33.12 | +2.60% | HKD 31.84 | HKD 33.18 | HKD 31.80 | 731.94K |
| 2026-09-01 | HKD 32.28 | +0.12% | HKD 32.00 | HKD 32.58 | HKD 31.80 | 427.08K |
| 2026-08-31 | HKD 32.24 | -2.83% | HKD 33.32 | HKD 33.32 | HKD 31.16 | 1.03M |
| 2026-08-28 | HKD 33.18 | +5.67% | HKD 31.38 | HKD 33.24 | HKD 31.38 | 1.67M |
| 2026-08-27 | HKD 31.40 | +4.39% | HKD 31.00 | HKD 31.66 | HKD 30.00 | 721.74K |
| 2026-08-26 | HKD 30.08 | +3.08% | HKD 29.20 | HKD 31.30 | HKD 29.10 | 989.22K |
| 2026-08-25 | HKD 29.18 | +2.89% | HKD 28.50 | HKD 29.30 | HKD 28.36 | 242.70K |
| 2026-08-24 | HKD 28.36 | +1.29% | HKD 28.02 | HKD 28.54 | HKD 27.90 | 298.31K |
| 2026-08-21 | HKD 28.00 | +0.65% | HKD 27.86 | HKD 28.10 | HKD 27.50 | 210.04K |
| 2026-08-20 | HKD 27.82 | +0.36% | HKD 27.86 | HKD 28.24 | HKD 27.70 | 199.35K |
| 2026-08-19 | HKD 27.72 | -4.68% | HKD 28.70 | HKD 29.00 | HKD 27.70 | 430.42K |
| 2026-08-18 | HKD 29.08 | -1.89% | HKD 29.32 | HKD 29.38 | HKD 28.94 | 71.01K |
| 2026-08-17 | HKD 29.64 | +2.56% | HKD 29.20 | HKD 29.80 | HKD 29.00 | 283.81K |
| 2026-08-14 | HKD 28.90 | -0.28% | HKD 28.72 | HKD 29.04 | HKD 28.50 | 152.94K |
| 2026-08-13 | HKD 28.98 | +0.07% | HKD 28.88 | HKD 29.08 | HKD 28.54 | 176.27K |
| 2026-08-12 | HKD 28.96 | -0.96% | HKD 29.04 | HKD 29.18 | HKD 28.50 | 220.84K |
| 2026-08-11 | HKD 29.24 | -2.60% | HKD 30.02 | HKD 30.02 | HKD 29.16 | 206.85K |
| 2026-08-10 | HKD 30.02 | -0.13% | HKD 29.96 | HKD 30.18 | HKD 29.82 | 107.32K |
| 2026-08-07 | HKD 30.06 | +1.14% | HKD 29.52 | HKD 30.16 | HKD 29.20 | 235.95K |
| 2026-08-06 | HKD 29.72 | -5.59% | HKD 30.72 | HKD 30.72 | HKD 29.56 | 461.10K |
| 2026-08-05 | HKD 31.48 | +0.25% | HKD 31.50 | HKD 31.70 | HKD 30.90 | 371.51K |
| 2026-08-04 | HKD 31.40 | -1.26% | HKD 32.00 | HKD 32.64 | HKD 31.10 | 361.47K |
| 2026-08-03 | HKD 31.80 | +6.00% | HKD 30.34 | HKD 32.00 | HKD 30.28 | 1.11M |
| 2026-07-31 | HKD 30.00 | +0.87% | HKD 29.66 | HKD 30.52 | HKD 29.58 | 361.70K |
| 2026-07-30 | HKD 29.74 | +1.16% | HKD 29.40 | HKD 29.80 | HKD 29.40 | 206.72K |
| 2026-07-29 | HKD 29.40 | -0.20% | HKD 29.50 | HKD 29.88 | HKD 29.40 | 102.30K |
| 2026-07-28 | HKD 29.46 | -1.67% | HKD 29.60 | HKD 29.90 | HKD 29.40 | 100.40K |
| 2026-07-27 | HKD 29.96 | +1.84% | HKD 29.40 | HKD 29.96 | HKD 29.38 | 138.50K |
| 2026-07-24 | HKD 29.42 | -1.67% | HKD 29.76 | HKD 29.76 | HKD 29.30 | 84.41K |
| 2026-07-23 | HKD 29.92 | +0.61% | HKD 29.50 | HKD 30.02 | HKD 29.30 | 324.04K |
| 2026-07-22 | HKD 29.74 | -0.67% | HKD 29.94 | HKD 29.94 | HKD 29.32 | 262.10K |
| 2026-07-21 | HKD 29.94 | +1.91% | HKD 29.38 | HKD 30.00 | HKD 29.14 | 198.52K |
| 2026-07-20 | HKD 29.38 | +0.20% | HKD 29.60 | HKD 29.88 | HKD 29.20 | 153.60K |
| 2026-07-17 | HKD 29.32 | -1.41% | HKD 29.82 | HKD 29.82 | HKD 29.02 | 144.88K |
| 2026-07-16 | HKD 29.74 | +0.68% | HKD 29.60 | HKD 30.70 | HKD 29.60 | 439.89K |
| 2026-07-15 | HKD 29.54 | +2.07% | HKD 29.10 | HKD 29.78 | HKD 28.50 | 608.60K |
| 2026-07-14 | HKD 28.94 | +0.28% | HKD 28.86 | HKD 29.04 | HKD 28.20 | 526.60K |
| 2026-07-13 | HKD 28.86 | -0.48% | HKD 29.74 | HKD 29.74 | HKD 28.50 | 219.88K |
| 2026-07-10 | HKD 29.00 | +0.42% | HKD 29.08 | HKD 29.60 | HKD 28.60 | 473.13K |
| 2026-07-09 | HKD 28.88 | -0.55% | HKD 29.04 | HKD 29.20 | HKD 28.60 | 281.96K |
| 2026-07-08 | HKD 29.04 | +5.14% | HKD 27.72 | HKD 29.08 | HKD 27.58 | 394.82K |
| 2026-07-07 | HKD 27.62 | -1.57% | HKD 28.54 | HKD 28.54 | HKD 27.50 | 192.37K |
| 2026-07-06 | HKD 28.06 | -0.07% | HKD 28.26 | HKD 28.26 | HKD 27.24 | 367.36K |
| 2026-07-03 | HKD 28.08 | -0.57% | HKD 28.24 | HKD 28.82 | HKD 27.56 | 556.79K |
| 2026-07-02 | HKD 28.24 | -0.56% | HKD 28.28 | HKD 29.26 | HKD 28.06 | 350.00K |
| 2026-06-30 | HKD 28.40 | +2.16% | HKD 27.88 | HKD 28.50 | HKD 26.80 | 719.99K |
| 2026-06-29 | HKD 27.80 | +0.22% | HKD 27.90 | HKD 27.90 | HKD 27.46 | 517.78K |
| 2026-06-26 | HKD 27.74 | -2.67% | HKD 28.50 | HKD 28.60 | HKD 27.60 | 480.47K |
| 2026-06-25 | HKD 28.50 | -1.52% | HKD 29.06 | HKD 29.06 | HKD 28.34 | 278.41K |
| 2026-06-24 | HKD 28.94 | -0.28% | HKD 29.04 | HKD 29.82 | HKD 28.90 | 107.55K |
| 2026-06-23 | HKD 29.02 | -2.94% | HKD 30.02 | HKD 30.02 | HKD 29.00 | 139.07K |
| 2026-06-22 | HKD 29.90 | -3.55% | HKD 31.00 | HKD 31.00 | HKD 29.60 | 246.30K |
| 2026-06-18 | HKD 31.00 | +0.65% | HKD 30.88 | HKD 31.00 | HKD 29.36 | 1.78M |
| 2026-06-17 | HKD 30.80 | +0.79% | HKD 30.74 | HKD 31.18 | HKD 30.14 | 463.61K |
| 2026-06-16 | HKD 30.56 | -1.10% | HKD 30.90 | HKD 31.04 | HKD 30.48 | 429.64K |
| 2026-06-15 | HKD 30.90 | +1.44% | HKD 30.46 | HKD 31.54 | HKD 30.46 | 357.66K |
| 2026-06-12 | HKD 30.46 | -1.36% | HKD 31.60 | HKD 31.60 | HKD 30.46 | 321.86K |
| 2026-06-11 | HKD 30.88 | +1.18% | HKD 30.96 | HKD 31.18 | HKD 30.36 | 390.02K |
| 2026-06-10 | HKD 30.52 | +2.07% | HKD 29.90 | HKD 31.16 | HKD 29.86 | 654.41K |
| 2026-06-09 | HKD 29.90 | +2.40% | HKD 29.20 | HKD 30.18 | HKD 28.92 | 463.43K |
| 2026-06-08 | HKD 29.20 | +0.48% | HKD 29.06 | HKD 29.20 | HKD 28.54 | 209.81K |
| 2026-06-05 | HKD 29.06 | -1.22% | HKD 29.42 | HKD 29.42 | HKD 29.00 | 151.60K |
| 2026-06-04 | HKD 29.42 | -1.93% | HKD 30.00 | HKD 30.50 | HKD 29.42 | 151.74K |
| 2026-06-03 | HKD 30.00 | -0.33% | HKD 29.86 | HKD 30.10 | HKD 29.38 | 318.00K |
| 2026-06-02 | HKD 30.10 | +1.96% | HKD 29.60 | HKD 30.20 | HKD 29.38 | 292.38K |
| 2026-06-01 | HKD 29.52 | -2.12% | HKD 30.16 | HKD 30.48 | HKD 29.50 | 259.59K |
| 2026-05-29 | HKD 30.16 | -0.33% | HKD 30.26 | HKD 30.30 | HKD 29.20 | 562.23K |
| 2026-05-28 | HKD 30.26 | +1.82% | HKD 29.50 | HKD 30.52 | HKD 28.78 | 1.67M |
| 2026-05-27 | HKD 29.72 | -1.46% | HKD 30.00 | HKD 30.00 | HKD 29.38 | 292.46K |
| 2026-05-26 | HKD 30.16 | +0.53% | HKD 30.00 | HKD 30.28 | HKD 29.70 | 317.35K |