FDB Holdings Limited (HKG:1826)
Hong Kong · Delayed Price · Currency is HKD 0.5950
-0.0050 (-0.83%)
Sep 28, 2026, 3:59 PM HKT
FDB Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.55 | 0.61 | 0.55 | 0.60 | 0.60 | 5.26% | 1,420,000 |
| Sep 24, 2026 | 0.54 | 0.59 | 0.54 | 0.57 | 0.57 | -2.56% | 980,000 |
| Sep 23, 2026 | 0.53 | 0.59 | 0.48 | 0.59 | 0.59 | 10.38% | 4,657,064 |
| Sep 22, 2026 | 0.61 | 0.62 | 0.53 | 0.53 | 0.53 | -13.11% | 4,420,000 |
| Sep 21, 2026 | 0.60 | 0.63 | 0.60 | 0.61 | 0.61 | 4.27% | 2,590,000 |
| Sep 18, 2026 | 0.63 | 0.64 | 0.52 | 0.59 | 0.59 | -8.59% | 6,095,000 |
| Sep 17, 2026 | 0.64 | 0.68 | 0.63 | 0.64 | 0.64 | -3.76% | 2,530,000 |
| Sep 16, 2026 | 0.65 | 0.68 | 0.63 | 0.67 | 0.67 | 3.10% | 8,430,000 |
| Sep 15, 2026 | 0.54 | 0.66 | 0.54 | 0.65 | 0.65 | 19.44% | 17,340,000 |
| Sep 14, 2026 | 0.50 | 0.58 | 0.50 | 0.54 | 0.54 | 13.68% | 8,160,000 |
| Sep 11, 2026 | 0.54 | 0.58 | 0.48 | 0.48 | 0.48 | -11.21% | 10,710,000 |
| Sep 10, 2026 | 0.44 | 0.54 | 0.43 | 0.54 | 0.54 | 21.59% | 15,795,000 |
| Sep 9, 2026 | 0.36 | 0.46 | 0.36 | 0.44 | 0.44 | 25.71% | 13,260,000 |
| Sep 8, 2026 | 0.35 | 0.37 | 0.33 | 0.35 | 0.35 | 6.06% | 5,760,000 |
| Sep 7, 2026 | 0.29 | 0.35 | 0.29 | 0.33 | 0.33 | 11.86% | 4,370,000 |
| Sep 4, 2026 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 7.27% | 1,330,000 |
| Sep 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 760,000 |
| Sep 2, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -5.17% | 4,230,000 |
| Sep 1, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 5,275,000 |
| Aug 31, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.26% | 3,210,000 |
| Aug 28, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 17.28% | 7,740,000 |
| Aug 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.10% | 1,760,000 |
| Aug 26, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 7.21% | 3,830,000 |
| Aug 25, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -1.33% | 930,000 |
| Aug 24, 2026 | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | 23.63% | 6,540,000 |
| Aug 21, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -9.90% | 4,470,000 |
| Aug 20, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -11.79% | 4,180,000 |
| Aug 19, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.01% | 5,370,000 |
| Aug 18, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.94% | 6,340,000 |
| Aug 17, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 2.54% | 1,950,000 |
| Aug 14, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.03% | 2,100,000 |
| Aug 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.17% | 330,000 |
| Aug 12, 2026 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | 3.85% | 4,160,000 |
| Aug 11, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 1.11% | 7,090,000 |
| Aug 10, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 11.11% | 1,730,000 |
| Aug 7, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -7.43% | 3,570,000 |
| Aug 6, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -7.89% | 1,400,000 |
| Aug 5, 2026 | 0.15 | 0.22 | 0.15 | 0.19 | 0.19 | 32.87% | 19,110,000 |
| Aug 4, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 10.85% | 1,750,000 |
| Aug 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.38% | 1,120,000 |
| Jul 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.61% | 540,000 |
| Jul 30, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.20% | 940,000 |
| Jul 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 60,000 |
| Jul 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 100,000 |
| Jul 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 60,000 |
| Jul 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.61% | 360,000 |
| Jul 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.48% | 270,000 |
| Jul 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 110,000 |
| Jul 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 120,000 |
| Jul 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 680,000 |