FDB Holdings Limited (HKG:1826)
Hong Kong · Delayed Price · Currency is HKD 0.8550
+0.0150 (1.79%)
Nov 6, 2026, 4:08 PM HKT
FDB Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.84 | 0.86 | 0.79 | 0.86 | 0.86 | 1.79% | 4,290,000 |
| Nov 5, 2026 | 0.93 | 0.93 | 0.82 | 0.84 | 0.84 | -9.19% | 3,800,000 |
| Nov 4, 2026 | 0.93 | 0.94 | 0.88 | 0.93 | 0.93 | -2.63% | 3,270,000 |
| Nov 3, 2026 | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | -4.04% | 2,900,000 |
| Nov 2, 2026 | 0.88 | 1.01 | 0.86 | 0.99 | 0.99 | 13.14% | 9,940,000 |
| Oct 30, 2026 | 0.87 | 0.95 | 0.87 | 0.88 | 0.88 | 0.57% | 4,505,000 |
| Oct 29, 2026 | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | 1.75% | 820,000 |
| Oct 28, 2026 | 0.86 | 0.88 | 0.83 | 0.86 | 0.86 | -0.58% | 1,790,000 |
| Oct 27, 2026 | 0.79 | 0.93 | 0.79 | 0.86 | 0.86 | 6.17% | 7,310,000 |
| Oct 26, 2026 | 0.86 | 0.86 | 0.80 | 0.81 | 0.81 | -5.26% | 3,970,000 |
| Oct 23, 2026 | 0.83 | 0.91 | 0.79 | 0.86 | 0.86 | 3.01% | 8,170,000 |
| Oct 22, 2026 | 0.79 | 0.83 | 0.77 | 0.83 | 0.83 | 5.73% | 2,340,000 |
| Oct 21, 2026 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | -0.63% | 2,085,000 |
| Oct 20, 2026 | 0.67 | 0.83 | 0.67 | 0.79 | 0.79 | 18.80% | 6,840,000 |
| Oct 16, 2026 | 0.62 | 0.68 | 0.62 | 0.67 | 0.67 | 6.40% | 3,510,000 |
| 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 |