FDB Holdings Limited (HKG:1826)
Hong Kong · Delayed Price · Currency is HKD 0.3300
+0.0350 (11.86%)
Sep 7, 2026, 4:08 PM HKT
FDB Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.80% | 220,000 |
| Jul 16, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -5.93% | 6,650,000 |
| Jul 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | 490,000 |
| Jul 14, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.20% | 1,210,000 |
| Jul 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 340,000 |
| Jul 10, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.70% | 3,580,000 |
| Jul 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.36% | 1,090,000 |
| 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 |