FDB Holdings Limited (HKG:1826)
Hong Kong · Delayed Price · Currency is HKD 0.1230
-0.0080 (-6.11%)
May 7, 2026, 3:32 PM HKT
FDB Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.13 | -10.88% | 330,000 |
| May 5, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.00% | 150,000 |
| May 4, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.76% | 210,000 |
| Apr 30, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 250,000 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.96% | 510,000 |
| Apr 28, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -7.06% | 590,000 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.73% | 170,000 |
| Apr 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.76% | 230,000 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.16 | 0.17 | 0.17 | -2.86% | 50,000 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 80,000 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 60,000 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 20,000 |
| Apr 17, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -3.43% | 210,000 |
| Apr 16, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 30,000 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.57% | 100,000 |
| Apr 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.57% | 150,000 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Apr 10, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.57% | 290,000 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -1.18% | 160,000 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 760,000 |
| Apr 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 480,000 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.26% | 70,000 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.00% | 80,000 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.90% | 10,000 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.33% | 10,000 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 25, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 7.69% | 330,000 |
| Mar 24, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.41% | 50,000 |
| Mar 23, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -9.20% | 90,000 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.40% | 260,000 |
| Mar 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | - |
| Mar 18, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.59% | 370,000 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20,000 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 170,000 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 80,000 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.17% | 220,000 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 180,000 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.91% | 90,000 |
| Mar 6, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.47% | 60,000 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 1.17% | 160,000 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 590,000 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.00% | 630,000 |
| Mar 2, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.12% | 2,490,000 |
| Feb 27, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.09% | 60,000 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.00% | 310,000 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 500,000 |
| Feb 24, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.65% | 130,000 |
| Feb 23, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -4.44% | 720,000 |