FWD Group Holdings Limited (HKG:1828)
Hong Kong · Delayed Price · Currency is HKD 34.10
-1.16 (-3.29%)
Sep 30, 2026, 4:08 PM HKT
FWD Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 35.10 | 35.10 | 34.00 | 34.10 | 34.10 | -3.29% | 526,641 |
| Sep 29, 2026 | 36.00 | 36.00 | 35.00 | 35.26 | 35.26 | -1.78% | 930,480 |
| Sep 28, 2026 | 34.66 | 35.96 | 34.66 | 35.90 | 35.90 | 3.58% | 642,782 |
| Sep 25, 2026 | 33.60 | 34.70 | 33.58 | 34.66 | 34.66 | 1.35% | 284,536 |
| Sep 24, 2026 | 34.00 | 34.68 | 33.56 | 34.20 | 34.20 | -0.23% | 1,537,864 |
| Sep 23, 2026 | 35.80 | 36.42 | 34.26 | 34.28 | 34.28 | -4.30% | 631,170 |
| Sep 22, 2026 | 36.20 | 36.72 | 35.14 | 35.82 | 35.82 | -0.50% | 1,305,335 |
| Sep 21, 2026 | 34.86 | 36.30 | 34.34 | 36.00 | 36.00 | 3.09% | 1,220,228 |
| Sep 18, 2026 | 33.80 | 34.92 | 33.26 | 34.92 | 34.92 | 3.31% | 10,957,935 |
| Sep 17, 2026 | 33.20 | 33.98 | 32.82 | 33.80 | 33.80 | 0.96% | 500,301 |
| Sep 16, 2026 | 34.40 | 34.70 | 33.20 | 33.48 | 33.48 | -2.67% | 563,003 |
| Sep 15, 2026 | 34.30 | 35.16 | 34.00 | 34.40 | 34.40 | 0.82% | 768,566 |
| Sep 14, 2026 | 33.44 | 34.14 | 33.30 | 34.12 | 34.12 | 1.85% | 423,956 |
| Sep 11, 2026 | 33.50 | 33.60 | 32.76 | 33.50 | 33.50 | 0.84% | 267,152 |
| Sep 10, 2026 | 33.40 | 33.40 | 32.92 | 33.22 | 33.22 | -1.42% | 455,644 |
| Sep 9, 2026 | 32.90 | 33.70 | 32.72 | 33.70 | 33.70 | 2.43% | 498,000 |
| Sep 8, 2026 | 33.02 | 33.48 | 32.78 | 32.90 | 32.90 | -0.42% | 315,720 |
| Sep 7, 2026 | 34.12 | 34.12 | 32.92 | 33.04 | 33.04 | -2.25% | 297,149 |
| Sep 4, 2026 | 34.00 | 34.18 | 33.46 | 33.80 | 33.80 | 0.66% | 558,281 |
| Sep 3, 2026 | 33.18 | 33.78 | 32.98 | 33.58 | 33.58 | 1.39% | 787,376 |
| Sep 2, 2026 | 31.84 | 33.18 | 31.80 | 33.12 | 33.12 | 2.60% | 731,941 |
| Sep 1, 2026 | 32.00 | 32.58 | 31.80 | 32.28 | 32.28 | 0.12% | 427,084 |
| Aug 31, 2026 | 33.32 | 33.32 | 31.16 | 32.24 | 32.24 | -2.83% | 1,034,076 |
| Aug 28, 2026 | 31.38 | 33.24 | 31.38 | 33.18 | 33.18 | 5.67% | 1,670,366 |
| Aug 27, 2026 | 31.00 | 31.66 | 30.00 | 31.40 | 31.40 | 4.39% | 721,743 |
| Aug 26, 2026 | 29.20 | 31.30 | 29.10 | 30.08 | 30.08 | 3.08% | 989,224 |
| Aug 25, 2026 | 28.50 | 29.30 | 28.36 | 29.18 | 29.18 | 2.89% | 242,697 |
| Aug 24, 2026 | 28.02 | 28.54 | 27.90 | 28.36 | 28.36 | 1.29% | 298,313 |
| Aug 21, 2026 | 27.86 | 28.10 | 27.50 | 28.00 | 28.00 | 0.65% | 210,036 |
| Aug 20, 2026 | 27.86 | 28.24 | 27.70 | 27.82 | 27.82 | 0.36% | 199,345 |
| Aug 19, 2026 | 28.70 | 29.00 | 27.70 | 27.72 | 27.72 | -4.68% | 430,422 |
| Aug 18, 2026 | 29.32 | 29.38 | 28.94 | 29.08 | 29.08 | -1.89% | 71,011 |
| Aug 17, 2026 | 29.20 | 29.80 | 29.00 | 29.64 | 29.64 | 2.56% | 283,812 |
| Aug 14, 2026 | 28.72 | 29.04 | 28.50 | 28.90 | 28.90 | -0.28% | 152,944 |
| Aug 13, 2026 | 28.88 | 29.08 | 28.54 | 28.98 | 28.98 | 0.07% | 176,270 |
| Aug 12, 2026 | 29.04 | 29.18 | 28.50 | 28.96 | 28.96 | -0.96% | 220,841 |
| Aug 11, 2026 | 30.02 | 30.02 | 29.16 | 29.24 | 29.24 | -2.60% | 206,854 |
| Aug 10, 2026 | 29.96 | 30.18 | 29.82 | 30.02 | 30.02 | -0.13% | 107,319 |
| Aug 7, 2026 | 29.52 | 30.16 | 29.20 | 30.06 | 30.06 | 1.14% | 235,950 |
| Aug 6, 2026 | 30.72 | 30.72 | 29.56 | 29.72 | 29.72 | -5.59% | 461,095 |
| Aug 5, 2026 | 31.50 | 31.70 | 30.90 | 31.48 | 31.48 | 0.25% | 371,512 |
| Aug 4, 2026 | 32.00 | 32.64 | 31.10 | 31.40 | 31.40 | -1.26% | 361,466 |
| Aug 3, 2026 | 30.34 | 32.00 | 30.28 | 31.80 | 31.80 | 6.00% | 1,111,551 |
| Jul 31, 2026 | 29.66 | 30.52 | 29.58 | 30.00 | 30.00 | 0.87% | 361,700 |
| Jul 30, 2026 | 29.40 | 29.80 | 29.40 | 29.74 | 29.74 | 1.16% | 206,722 |
| Jul 29, 2026 | 29.50 | 29.88 | 29.40 | 29.40 | 29.40 | -0.20% | 102,300 |
| Jul 28, 2026 | 29.60 | 29.90 | 29.40 | 29.46 | 29.46 | -1.67% | 100,400 |
| Jul 27, 2026 | 29.40 | 29.96 | 29.38 | 29.96 | 29.96 | 1.84% | 138,500 |
| Jul 24, 2026 | 29.76 | 29.76 | 29.30 | 29.42 | 29.42 | -1.67% | 84,410 |
| Jul 23, 2026 | 29.50 | 30.02 | 29.30 | 29.92 | 29.92 | 0.61% | 324,040 |