FWD Group Holdings Limited (HKG:1828)
Hong Kong · Delayed Price · Currency is HKD 47.38
-1.08 (-2.23%)
Last updated: Sep 10, 2025, 11:14 AM HKT
FWD Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 48.36 | 49.26 | 47.10 | 47.16 | - | -2.68% | 414,050 |
| Sep 9, 2025 | 47.10 | 48.50 | 46.88 | 48.46 | - | 3.24% | 956,100 |
| Sep 8, 2025 | 43.78 | 47.00 | 43.72 | 46.94 | - | 7.22% | 1,430,124 |
| Sep 5, 2025 | 43.00 | 44.32 | 42.68 | 43.78 | - | 2.39% | 363,528 |
| Sep 4, 2025 | 44.20 | 44.32 | 42.54 | 42.76 | - | -3.26% | 340,900 |
| Sep 3, 2025 | 42.82 | 44.22 | 42.76 | 44.20 | - | 3.22% | 637,500 |
| Sep 2, 2025 | 42.86 | 44.16 | 42.44 | 42.82 | - | -0.09% | 557,600 |
| Sep 1, 2025 | 44.10 | 44.52 | 42.42 | 42.86 | - | -2.68% | 767,900 |
| Aug 29, 2025 | 42.70 | 44.74 | 41.34 | 44.04 | - | 3.23% | 2,060,200 |
| Aug 28, 2025 | 41.50 | 42.86 | 40.68 | 42.66 | - | 3.04% | 1,233,136 |
| Aug 27, 2025 | 38.20 | 41.50 | 38.14 | 41.40 | - | 8.89% | 2,420,940 |
| Aug 26, 2025 | 38.04 | 38.26 | 37.90 | 38.02 | - | -0.05% | 215,500 |
| Aug 25, 2025 | 38.00 | 38.16 | 37.92 | 38.04 | - | -0.16% | 142,800 |
| Aug 22, 2025 | 37.86 | 38.40 | 37.66 | 38.10 | - | 0.63% | 334,000 |
| Aug 21, 2025 | 37.80 | 37.96 | 37.62 | 37.86 | - | 0.11% | 274,613 |
| Aug 20, 2025 | 37.88 | 37.96 | 37.72 | 37.82 | - | -0.21% | 135,400 |
| Aug 19, 2025 | 37.90 | 38.10 | 37.88 | 37.90 | - | -0.26% | 143,150 |
| Aug 18, 2025 | 38.20 | 38.20 | 37.80 | 38.00 | - | -0.52% | 468,800 |
| Aug 15, 2025 | 38.18 | 38.22 | 38.10 | 38.20 | - | -0.05% | 129,400 |
| Aug 14, 2025 | 38.24 | 38.36 | 38.12 | 38.22 | - | -0.05% | 132,600 |
| Aug 13, 2025 | 38.18 | 38.26 | 38.08 | 38.24 | - | 0.16% | 239,300 |
| Aug 12, 2025 | 38.10 | 38.20 | 38.00 | 38.18 | - | 0.05% | 108,900 |
| Aug 11, 2025 | 37.98 | 38.26 | 37.98 | 38.16 | - | 0.16% | 199,400 |
| Aug 8, 2025 | 38.10 | 38.10 | 37.88 | 38.10 | - | - | 176,000 |
| Aug 7, 2025 | 38.10 | 38.10 | 37.92 | 38.10 | - | - | 120,150 |
| Aug 6, 2025 | 38.00 | 38.10 | 37.80 | 38.10 | - | - | 199,700 |
| Aug 5, 2025 | 38.10 | 38.16 | 37.64 | 38.10 | - | - | 194,200 |
| Aug 4, 2025 | 38.10 | 38.24 | 37.54 | 38.10 | - | -0.39% | 287,500 |
| Aug 1, 2025 | 38.45 | 38.45 | 38.15 | 38.25 | - | -0.65% | 114,101 |
| Jul 31, 2025 | 38.15 | 38.50 | 38.05 | 38.50 | - | 0.65% | 411,900 |
| Jul 30, 2025 | 38.20 | 38.30 | 38.00 | 38.25 | - | 0.13% | 325,300 |
| Jul 29, 2025 | 38.30 | 38.35 | 38.10 | 38.20 | - | -0.26% | 202,300 |
| Jul 28, 2025 | 38.10 | 38.30 | 38.00 | 38.30 | - | 0.52% | 569,000 |
| Jul 25, 2025 | 38.10 | 38.15 | 38.00 | 38.10 | - | - | 303,701 |
| Jul 24, 2025 | 38.05 | 38.10 | 38.00 | 38.10 | - | 0.26% | 464,550 |
| Jul 23, 2025 | 38.05 | 38.10 | 38.00 | 38.00 | - | -0.26% | 397,200 |
| Jul 22, 2025 | 38.00 | 38.20 | 38.00 | 38.10 | - | - | 311,701 |
| Jul 21, 2025 | 38.20 | 38.20 | 38.05 | 38.10 | - | -0.26% | 396,600 |
| Jul 18, 2025 | 38.10 | 38.25 | 38.10 | 38.20 | - | 0.26% | 525,200 |
| Jul 17, 2025 | 38.25 | 38.25 | 38.10 | 38.10 | - | -0.39% | 231,001 |
| Jul 16, 2025 | 38.05 | 38.35 | 38.00 | 38.25 | - | 0.26% | 807,700 |
| Jul 15, 2025 | 38.25 | 38.35 | 38.05 | 38.15 | - | -0.26% | 450,900 |
| Jul 14, 2025 | 38.50 | 38.50 | 38.25 | 38.25 | - | -0.78% | 657,900 |
| Jul 11, 2025 | 38.00 | 38.55 | 38.00 | 38.55 | - | 1.31% | 1,553,900 |
| Jul 10, 2025 | 38.00 | 38.10 | 37.65 | 38.05 | - | 0.13% | 3,402,346 |
| Jul 9, 2025 | 38.00 | 38.20 | 37.95 | 38.00 | - | - | 3,327,400 |
| Jul 8, 2025 | 38.40 | 38.50 | 38.00 | 38.00 | - | -1.04% | 2,485,300 |