FDB Holdings Limited (HKG:1826)
Hong Kong · Delayed Price · Currency is HKD 0.6650
+0.0400 (6.40%)
Oct 16, 2026, 3:58 PM HKT
FDB Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.62 | 0.68 | 0.62 | 0.67 | 0.67 | 6.40% | 3,520,000 |
| Oct 15, 2026 | 0.62 | 0.70 | 0.62 | 0.63 | 0.63 | 1.63% | 7,880,000 |
| Oct 14, 2026 | 0.62 | 0.64 | 0.62 | 0.62 | 0.62 | -0.81% | 1,400,000 |
| Oct 13, 2026 | 0.63 | 0.63 | 0.55 | 0.62 | 0.62 | -5.34% | 11,000,000 |
| Oct 12, 2026 | 0.69 | 0.69 | 0.63 | 0.66 | 0.66 | -5.76% | 2,330,000 |
| Oct 9, 2026 | 0.73 | 0.73 | 0.69 | 0.70 | 0.70 | -4.79% | 2,285,000 |
| Oct 8, 2026 | 0.73 | 0.77 | 0.72 | 0.73 | 0.73 | - | 1,850,000 |
| Oct 7, 2026 | 0.75 | 0.77 | 0.73 | 0.73 | 0.73 | -3.95% | 2,510,000 |
| Oct 6, 2026 | 0.69 | 0.77 | 0.69 | 0.76 | 0.76 | 11.76% | 6,780,000 |
| Oct 5, 2026 | 0.62 | 0.69 | 0.62 | 0.68 | 0.68 | 9.68% | 6,130,000 |
| Oct 2, 2026 | 0.60 | 0.65 | 0.60 | 0.62 | 0.62 | 3.33% | 4,280,000 |
| Sep 30, 2026 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | 1.69% | 2,290,000 |
| Sep 29, 2026 | 0.58 | 0.59 | 0.56 | 0.59 | 0.59 | -1.67% | 1,010,000 |
| Sep 28, 2026 | 0.60 | 0.62 | 0.55 | 0.60 | 0.60 | - | 4,595,000 |
| 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 |