FWD Group Holdings Limited (HKG:1828)
Hong Kong · Delayed Price · Currency is HKD 47.78
+1.42 (3.06%)
At close: Sep 30, 2025
FWD Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 46.36 | 47.78 | 46.04 | 47.78 | 47.78 | 3.06% | 336,650 |
| Sep 29, 2025 | 45.90 | 46.36 | 45.78 | 46.36 | 46.36 | 1.27% | 206,700 |
| Sep 26, 2025 | 45.80 | 46.44 | 45.40 | 45.78 | 45.78 | -0.78% | 208,900 |
| Sep 25, 2025 | 47.00 | 47.46 | 45.20 | 46.14 | 46.14 | -1.95% | 526,400 |
| Sep 24, 2025 | 47.44 | 47.52 | 46.50 | 47.06 | 47.06 | -1.51% | 384,900 |
| Sep 23, 2025 | 48.14 | 48.28 | 47.32 | 47.78 | 47.78 | -0.62% | 203,600 |
| Sep 22, 2025 | 49.38 | 49.38 | 47.40 | 48.08 | 48.08 | -2.63% | 515,200 |
| Sep 19, 2025 | 49.94 | 50.80 | 48.82 | 49.38 | 49.38 | -0.80% | 346,410 |
| Sep 18, 2025 | 47.12 | 50.00 | 47.12 | 49.78 | 49.78 | 5.07% | 751,760 |
| Sep 17, 2025 | 47.72 | 47.82 | 47.10 | 47.38 | 47.38 | -0.71% | 310,000 |
| Sep 16, 2025 | 47.44 | 47.98 | 46.60 | 47.72 | 47.72 | 0.34% | 388,300 |
| Sep 15, 2025 | 47.48 | 48.38 | 46.62 | 47.56 | 47.56 | 0.34% | 362,300 |
| Sep 12, 2025 | 47.52 | 48.12 | 47.14 | 47.40 | 47.40 | -0.04% | 251,200 |
| Sep 11, 2025 | 46.44 | 47.72 | 46.02 | 47.42 | 47.42 | 1.54% | 369,100 |
| Sep 10, 2025 | 48.50 | 49.26 | 46.68 | 46.70 | 46.70 | -3.71% | 764,350 |
| Sep 9, 2025 | 47.20 | 48.50 | 46.88 | 48.50 | 48.50 | 3.32% | 815,000 |
| Sep 8, 2025 | 43.78 | 47.00 | 43.72 | 46.94 | 46.94 | 7.22% | 1,430,124 |
| Sep 5, 2025 | 43.00 | 44.32 | 42.68 | 43.78 | 43.78 | 2.39% | 363,528 |
| Sep 4, 2025 | 44.20 | 44.32 | 42.54 | 42.76 | 42.76 | -3.26% | 340,900 |
| Sep 3, 2025 | 42.82 | 44.22 | 42.76 | 44.20 | 44.20 | 3.22% | 637,500 |
| Sep 2, 2025 | 42.86 | 44.16 | 42.44 | 42.82 | 42.82 | -0.09% | 557,600 |
| Sep 1, 2025 | 44.10 | 44.52 | 42.42 | 42.86 | 42.86 | -2.68% | 767,900 |
| Aug 29, 2025 | 42.70 | 44.74 | 41.34 | 44.04 | 44.04 | 3.23% | 2,060,200 |
| Aug 28, 2025 | 41.50 | 42.86 | 40.68 | 42.66 | 42.66 | 3.04% | 1,233,136 |
| Aug 27, 2025 | 38.20 | 41.50 | 38.14 | 41.40 | 41.40 | 8.89% | 2,420,940 |
| Aug 26, 2025 | 38.04 | 38.26 | 37.90 | 38.02 | 38.02 | -0.05% | 215,500 |
| Aug 25, 2025 | 38.00 | 38.16 | 37.92 | 38.04 | 38.04 | -0.16% | 142,800 |
| Aug 22, 2025 | 37.86 | 38.40 | 37.66 | 38.10 | 38.10 | 0.63% | 334,000 |
| Aug 21, 2025 | 37.80 | 37.96 | 37.62 | 37.86 | 37.86 | 0.11% | 274,613 |
| Aug 20, 2025 | 37.88 | 37.96 | 37.72 | 37.82 | 37.82 | -0.21% | 135,400 |
| Aug 19, 2025 | 37.90 | 38.10 | 37.88 | 37.90 | 37.90 | -0.26% | 143,150 |
| Aug 18, 2025 | 38.20 | 38.20 | 37.80 | 38.00 | 38.00 | -0.52% | 468,800 |
| Aug 15, 2025 | 38.18 | 38.22 | 38.10 | 38.20 | 38.20 | -0.05% | 129,400 |
| Aug 14, 2025 | 38.24 | 38.36 | 38.12 | 38.22 | 38.22 | -0.05% | 132,600 |
| Aug 13, 2025 | 38.18 | 38.26 | 38.08 | 38.24 | 38.24 | 0.16% | 239,300 |
| Aug 12, 2025 | 38.10 | 38.20 | 38.00 | 38.18 | 38.18 | 0.05% | 108,900 |
| Aug 11, 2025 | 37.98 | 38.26 | 37.98 | 38.16 | 38.16 | 0.16% | 199,400 |
| Aug 8, 2025 | 38.10 | 38.10 | 37.88 | 38.10 | 38.10 | - | 176,000 |
| Aug 7, 2025 | 38.10 | 38.10 | 37.92 | 38.10 | 38.10 | - | 120,150 |
| Aug 6, 2025 | 38.00 | 38.10 | 37.80 | 38.10 | 38.10 | - | 199,700 |
| Aug 5, 2025 | 38.10 | 38.16 | 37.64 | 38.10 | 38.10 | - | 194,200 |
| Aug 4, 2025 | 38.10 | 38.24 | 37.54 | 38.10 | 38.10 | -0.39% | 287,500 |
| Aug 1, 2025 | 38.45 | 38.45 | 38.15 | 38.25 | 38.25 | -0.65% | 114,101 |
| Jul 31, 2025 | 38.15 | 38.50 | 38.05 | 38.50 | 38.50 | 0.65% | 411,900 |
| Jul 30, 2025 | 38.20 | 38.30 | 38.00 | 38.25 | 38.25 | 0.13% | 325,300 |
| Jul 29, 2025 | 38.30 | 38.35 | 38.10 | 38.20 | 38.20 | -0.26% | 202,300 |
| Jul 28, 2025 | 38.10 | 38.30 | 38.00 | 38.30 | 38.30 | 0.52% | 569,000 |
| Jul 25, 2025 | 38.10 | 38.15 | 38.00 | 38.10 | 38.10 | - | 303,701 |
| Jul 24, 2025 | 38.05 | 38.10 | 38.00 | 38.10 | 38.10 | 0.26% | 464,550 |
| Jul 23, 2025 | 38.05 | 38.10 | 38.00 | 38.00 | 38.00 | -0.26% | 397,200 |