FDB Holdings Limited (HKG:1826)
Hong Kong · Delayed Price · Currency is HKD 0.1150
-0.0040 (-3.36%)
Jul 9, 2026, 3:49 PM HKT
FDB Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 1,070,000 |
| Jul 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.85% | 280,000 |
| Jul 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 170,000 |
| Jul 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 11.32% | 200,000 |
| Jul 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -10.92% | 1,260,000 |
| Jul 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.48% | 830,000 |
| Jun 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 800,000 |
| Jun 29, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.68% | 480,000 |
| Jun 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.66% | 180,000 |
| Jun 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.36% | 280,000 |
| Jun 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.11 | 4.43% | 480,000 |
| Jun 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 1,350,000 |
| Jun 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 790,000 |
| Jun 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 410,000 |
| Jun 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 450,000 |
| Jun 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | -2.65% | 20,000 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 90,000 |
| Jun 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 60,000 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.67% | 510,000 |
| Jun 8, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.10 | -2.68% | 150,000 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -6.67% | 1,310,000 |
| Jun 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.11 | -4.00% | 600,000 |
| Jun 3, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.12 | 4.17% | 230,000 |
| Jun 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.11 | -7.69% | 1,160,000 |
| Jun 1, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.12 | 3.17% | 1,660,000 |
| May 29, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.12 | 40.00% | 830,000 |
| May 28, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.27% | - |
| May 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.08 | -12.87% | 2,160,000 |
| May 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 650,000 |
| May 22, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.94% | 550,000 |
| May 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.91% | 80,000 |
| May 20, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.10 | -13.22% | 1,990,000 |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | 3.42% | 10,000 |
| May 18, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.11 | 8.33% | 390,000 |
| May 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | -5.26% | 120,000 |
| May 14, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -1.72% | 2,680,000 |
| May 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.11 | 0.87% | 1,840,000 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | - | 490,000 |
| May 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.11 | -4.96% | 230,000 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.11 | -1.63% | 100,000 |
| May 7, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -6.11% | 230,000 |
| May 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -10.88% | 330,000 |
| May 5, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.14 | 5.00% | 150,000 |
| May 4, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.13 | -4.76% | 210,000 |
| Apr 30, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.14 | - | 250,000 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.14 | -6.96% | 510,000 |
| Apr 28, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.15 | -7.06% | 590,000 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.16 | -1.73% | 170,000 |