FWD Group Holdings Limited (HKG:1828)
Hong Kong · Delayed Price · Currency is HKD 37.70
+0.20 (0.53%)
Last updated: Jan 21, 2026, 11:59 AM HKT
FWD Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 37.18 | 37.98 | 37.16 | 37.50 | 37.50 | 0.86% | 296,700 |
| Jan 19, 2026 | 37.30 | 37.46 | 37.10 | 37.18 | 37.18 | -0.32% | 192,700 |
| Jan 16, 2026 | 37.58 | 37.82 | 37.30 | 37.30 | 37.30 | -0.53% | 370,700 |
| Jan 15, 2026 | 37.80 | 37.84 | 37.50 | 37.50 | 37.50 | -0.79% | 431,100 |
| Jan 14, 2026 | 38.08 | 38.18 | 37.80 | 37.80 | 37.80 | -0.79% | 330,900 |
| Jan 13, 2026 | 37.98 | 38.20 | 37.80 | 38.10 | 38.10 | 0.32% | 1,127,336 |
| Jan 12, 2026 | 38.32 | 38.32 | 37.80 | 37.98 | 37.98 | -0.31% | 487,100 |
| Jan 9, 2026 | 38.60 | 38.66 | 38.00 | 38.10 | 38.10 | -1.30% | 780,000 |
| Jan 8, 2026 | 38.34 | 39.20 | 38.12 | 38.60 | 38.60 | 0.26% | 676,262 |
| Jan 7, 2026 | 39.32 | 40.80 | 38.20 | 38.50 | 38.50 | -2.09% | 1,818,100 |
| Jan 6, 2026 | 38.50 | 39.76 | 38.32 | 39.32 | 39.32 | 2.50% | 1,073,700 |
| Jan 5, 2026 | 38.04 | 39.00 | 38.00 | 38.36 | 38.36 | 0.42% | 244,000 |
| Jan 2, 2026 | 38.00 | 38.74 | 38.00 | 38.20 | 38.20 | 0.42% | 213,501 |
| Dec 31, 2025 | 38.20 | 38.22 | 37.84 | 38.04 | 38.04 | 0.11% | 166,360 |
| Dec 30, 2025 | 38.00 | 38.78 | 37.90 | 38.00 | 38.00 | -0.16% | 405,104 |
| Dec 29, 2025 | 38.28 | 38.90 | 38.02 | 38.06 | 38.06 | -0.57% | 458,055 |
| Dec 24, 2025 | 38.14 | 38.88 | 38.02 | 38.28 | 38.28 | 0.37% | 154,335 |
| Dec 23, 2025 | 38.32 | 39.42 | 38.10 | 38.14 | 38.14 | -1.65% | 740,181 |
| Dec 22, 2025 | 38.16 | 39.68 | 37.74 | 38.78 | 38.78 | 1.68% | 995,301 |
| Dec 19, 2025 | 38.20 | 38.66 | 38.00 | 38.14 | 38.14 | - | 719,424 |
| Dec 18, 2025 | 38.34 | 38.68 | 38.00 | 38.14 | 38.14 | -0.88% | 121,024 |
| Dec 17, 2025 | 38.64 | 39.18 | 38.14 | 38.48 | 38.48 | - | 634,800 |
| Dec 16, 2025 | 38.10 | 38.90 | 37.82 | 38.48 | 38.48 | 1.00% | 1,208,000 |
| Dec 15, 2025 | 37.80 | 38.68 | 37.64 | 38.10 | 38.10 | 0.79% | 1,002,643 |
| Dec 12, 2025 | 38.06 | 38.58 | 37.80 | 37.80 | 37.80 | -0.79% | 2,077,332 |
| Dec 11, 2025 | 38.60 | 39.00 | 37.90 | 38.10 | 38.10 | -0.57% | 580,300 |
| Dec 10, 2025 | 38.06 | 39.00 | 37.78 | 38.32 | 38.32 | 0.63% | 1,057,500 |
| Dec 9, 2025 | 38.64 | 38.68 | 37.90 | 38.08 | 38.08 | -0.16% | 769,700 |
| Dec 8, 2025 | 38.90 | 39.08 | 37.22 | 38.14 | 38.14 | -2.41% | 1,081,865 |
| Dec 5, 2025 | 39.30 | 39.40 | 37.82 | 39.08 | 39.08 | -0.31% | 1,506,526 |
| Dec 4, 2025 | 38.72 | 39.42 | 38.72 | 39.20 | 39.20 | 1.24% | 591,096 |
| Dec 3, 2025 | 38.80 | 38.88 | 38.38 | 38.72 | 38.72 | -0.05% | 657,946 |
| Dec 2, 2025 | 38.78 | 38.94 | 38.64 | 38.74 | 38.74 | -0.26% | 257,138 |
| Dec 1, 2025 | 39.16 | 39.46 | 38.76 | 38.84 | 38.84 | -0.66% | 273,400 |
| Nov 28, 2025 | 39.14 | 39.60 | 38.96 | 39.10 | 39.10 | 0.05% | 262,619 |
| Nov 27, 2025 | 39.14 | 39.64 | 39.00 | 39.08 | 39.08 | -0.51% | 313,900 |
| Nov 26, 2025 | 39.66 | 40.00 | 39.12 | 39.28 | 39.28 | -0.96% | 204,062 |
| Nov 25, 2025 | 39.24 | 39.96 | 39.24 | 39.66 | 39.66 | 1.38% | 453,958 |
| Nov 24, 2025 | 39.34 | 39.82 | 38.78 | 39.12 | 39.12 | 0.51% | 810,300 |
| Nov 21, 2025 | 38.94 | 39.08 | 38.60 | 38.92 | 38.92 | 0.26% | 325,912 |
| Nov 20, 2025 | 38.84 | 39.10 | 38.78 | 38.82 | 38.82 | 0.05% | 720,400 |
| Nov 19, 2025 | 38.72 | 38.90 | 38.72 | 38.80 | 38.80 | -0.67% | 187,700 |
| Nov 18, 2025 | 39.40 | 39.40 | 38.78 | 39.06 | 39.06 | -0.91% | 323,100 |
| Nov 17, 2025 | 39.36 | 39.42 | 38.82 | 39.42 | 39.42 | 0.05% | 302,800 |
| Nov 14, 2025 | 40.00 | 40.00 | 39.22 | 39.40 | 39.40 | -1.75% | 365,800 |
| Nov 13, 2025 | 40.10 | 40.38 | 39.88 | 40.10 | 40.10 | 0.15% | 579,100 |
| Nov 12, 2025 | 39.88 | 40.22 | 39.78 | 40.04 | 40.04 | 0.40% | 359,300 |
| Nov 11, 2025 | 40.06 | 40.50 | 39.64 | 39.88 | 39.88 | -0.45% | 112,600 |
| Nov 10, 2025 | 39.50 | 40.30 | 39.50 | 40.06 | 40.06 | 1.47% | 241,500 |
| Nov 7, 2025 | 39.54 | 39.64 | 39.20 | 39.48 | 39.48 | -1.20% | 336,012 |