FWD Group Holdings Limited (HKG:1828)
Hong Kong · Delayed Price · Currency is HKD 31.22
-0.48 (-1.51%)
At close: May 8, 2026
FWD Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 31.70 | 31.94 | 31.16 | 31.38 | 31.38 | -1.01% | 284,910 |
| May 7, 2026 | 31.10 | 31.80 | 31.06 | 31.70 | 31.70 | 2.66% | 472,833 |
| May 6, 2026 | 29.98 | 30.98 | 29.98 | 30.88 | 30.88 | 3.00% | 325,709 |
| May 5, 2026 | 30.28 | 30.28 | 29.64 | 29.98 | 29.98 | -1.70% | 376,324 |
| May 4, 2026 | 30.32 | 30.94 | 30.12 | 30.50 | 30.50 | 0.73% | 192,694 |
| Apr 30, 2026 | 31.52 | 31.52 | 30.26 | 30.28 | 30.28 | -2.32% | 283,953 |
| Apr 29, 2026 | 30.20 | 31.20 | 30.20 | 31.00 | 31.00 | 1.04% | 270,571 |
| Apr 28, 2026 | 31.24 | 31.40 | 30.40 | 30.68 | 30.68 | -0.90% | 216,943 |
| Apr 27, 2026 | 30.62 | 31.12 | 30.32 | 30.96 | 30.96 | 1.11% | 177,888 |
| Apr 24, 2026 | 30.38 | 30.74 | 30.18 | 30.62 | 30.62 | 0.79% | 163,357 |
| Apr 23, 2026 | 30.80 | 30.88 | 30.20 | 30.38 | 30.38 | -2.25% | 223,810 |
| Apr 22, 2026 | 31.40 | 31.40 | 30.80 | 31.08 | 31.08 | -1.02% | 80,803 |
| Apr 21, 2026 | 30.84 | 31.66 | 30.52 | 31.40 | 31.40 | 0.71% | 194,671 |
| Apr 20, 2026 | 31.48 | 31.48 | 30.64 | 31.18 | 31.18 | 0.58% | 249,809 |
| Apr 17, 2026 | 31.86 | 31.86 | 30.94 | 31.00 | 31.00 | -2.82% | 188,313 |
| Apr 16, 2026 | 32.00 | 32.02 | 31.50 | 31.90 | 31.90 | -0.31% | 147,179 |
| Apr 15, 2026 | 32.16 | 32.16 | 31.50 | 32.00 | 32.00 | -0.44% | 146,708 |
| Apr 14, 2026 | 31.84 | 32.42 | 31.76 | 32.14 | 32.14 | 1.58% | 206,507 |
| Apr 13, 2026 | 31.50 | 31.72 | 31.10 | 31.64 | 31.64 | -0.44% | 94,654 |
| Apr 10, 2026 | 31.80 | 32.20 | 31.60 | 31.78 | 31.78 | 0.51% | 123,261 |
| Apr 9, 2026 | 32.52 | 32.52 | 31.52 | 31.62 | 31.62 | -2.95% | 165,441 |
| Apr 8, 2026 | 31.62 | 32.90 | 31.60 | 32.58 | 32.58 | 4.49% | 494,781 |
| Apr 2, 2026 | 31.64 | 31.64 | 30.50 | 31.18 | 31.18 | -1.52% | 218,027 |
| Apr 1, 2026 | 30.38 | 31.88 | 30.38 | 31.66 | 31.66 | 4.21% | 252,130 |
| Mar 31, 2026 | 30.24 | 30.68 | 30.02 | 30.38 | 30.38 | 0.73% | 134,268 |
| Mar 30, 2026 | 30.70 | 30.88 | 29.96 | 30.16 | 30.16 | -2.08% | 262,196 |
| Mar 27, 2026 | 31.00 | 31.00 | 30.52 | 30.80 | 30.80 | -0.65% | 192,982 |
| Mar 26, 2026 | 32.68 | 32.68 | 30.90 | 31.00 | 31.00 | -0.96% | 207,902 |
| Mar 25, 2026 | 30.58 | 31.34 | 30.58 | 31.30 | 31.30 | 2.62% | 363,821 |
| Mar 24, 2026 | 30.52 | 30.90 | 30.30 | 30.50 | 30.50 | 0.39% | 433,176 |
| Mar 23, 2026 | 31.10 | 31.18 | 30.10 | 30.38 | 30.38 | -3.06% | 441,724 |
| Mar 20, 2026 | 31.96 | 31.96 | 31.10 | 31.34 | 31.34 | -1.94% | 240,444 |
| Mar 19, 2026 | 31.82 | 32.06 | 31.08 | 31.96 | 31.96 | 0.44% | 747,979 |
| Mar 18, 2026 | 33.10 | 33.28 | 31.70 | 31.82 | 31.82 | -3.81% | 1,025,242 |
| Mar 17, 2026 | 34.20 | 34.64 | 33.08 | 33.08 | 33.08 | -2.48% | 919,904 |
| Mar 16, 2026 | 34.02 | 34.02 | 33.44 | 33.92 | 33.92 | 0.24% | 331,688 |
| Mar 13, 2026 | 33.30 | 34.02 | 32.86 | 33.84 | 33.84 | 1.01% | 508,243 |
| Mar 12, 2026 | 33.80 | 34.48 | 33.26 | 33.50 | 33.50 | -0.53% | 185,298 |
| Mar 11, 2026 | 34.00 | 34.50 | 33.50 | 33.68 | 33.68 | -0.18% | 276,536 |
| Mar 10, 2026 | 33.50 | 34.00 | 33.42 | 33.74 | 33.74 | 0.96% | 226,501 |
| Mar 9, 2026 | 34.88 | 34.88 | 32.46 | 33.42 | 33.42 | -4.24% | 1,180,379 |
| Mar 6, 2026 | 35.00 | 35.14 | 34.90 | 34.90 | 34.90 | -0.57% | 489,808 |
| Mar 5, 2026 | 35.36 | 35.82 | 35.10 | 35.10 | 35.10 | -0.74% | 155,987 |
| Mar 4, 2026 | 36.30 | 36.30 | 35.20 | 35.36 | 35.36 | -2.43% | 711,343 |
| Mar 3, 2026 | 36.20 | 36.38 | 36.20 | 36.24 | 36.24 | -0.60% | 257,020 |
| Mar 2, 2026 | 36.94 | 36.94 | 36.20 | 36.46 | 36.46 | -1.46% | 787,666 |
| Feb 27, 2026 | 36.70 | 37.30 | 36.52 | 37.00 | 37.00 | 0.38% | 5,785,808 |
| Feb 26, 2026 | 37.30 | 37.30 | 36.60 | 36.86 | 36.86 | -1.39% | 407,984 |
| Feb 25, 2026 | 37.50 | 37.68 | 37.30 | 37.38 | 37.38 | -0.85% | 443,396 |
| Feb 24, 2026 | 38.00 | 38.04 | 37.40 | 37.70 | 37.70 | -0.79% | 674,889 |