FWD Group Holdings Limited (HKG:1828)
Hong Kong · Delayed Price · Currency is HKD 28.00
+0.18 (0.65%)
Aug 21, 2026, 4:08 PM HKT
FWD Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 27.86 | 28.10 | 27.50 | 27.88 | - | 0.22% | 51,400 |
| 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 |
| Jul 22, 2026 | 29.94 | 29.94 | 29.32 | 29.74 | 29.74 | -0.67% | 262,100 |
| Jul 21, 2026 | 29.38 | 30.00 | 29.14 | 29.94 | 29.94 | 1.91% | 198,523 |
| Jul 20, 2026 | 29.60 | 29.88 | 29.20 | 29.38 | 29.38 | 0.20% | 153,604 |
| Jul 17, 2026 | 29.82 | 29.82 | 29.02 | 29.32 | 29.32 | -1.41% | 144,879 |
| Jul 16, 2026 | 29.60 | 30.70 | 29.60 | 29.74 | 29.74 | 0.68% | 439,886 |
| Jul 15, 2026 | 29.10 | 29.78 | 28.50 | 29.54 | 29.54 | 2.07% | 608,595 |
| Jul 14, 2026 | 28.86 | 29.04 | 28.20 | 28.94 | 28.94 | 0.28% | 526,596 |
| Jul 13, 2026 | 29.74 | 29.74 | 28.50 | 28.86 | 28.86 | -0.48% | 219,884 |
| Jul 10, 2026 | 29.08 | 29.60 | 28.60 | 29.00 | 29.00 | 0.42% | 473,131 |
| Jul 9, 2026 | 29.04 | 29.20 | 28.60 | 28.88 | 28.88 | -0.55% | 281,956 |
| Jul 8, 2026 | 27.72 | 29.08 | 27.58 | 29.04 | 29.04 | 5.14% | 394,823 |
| Jul 7, 2026 | 28.54 | 28.54 | 27.50 | 27.62 | 27.62 | -1.57% | 192,374 |
| Jul 6, 2026 | 28.26 | 28.26 | 27.24 | 28.06 | 28.06 | -0.07% | 367,362 |
| Jul 3, 2026 | 28.24 | 28.82 | 27.56 | 28.08 | 28.08 | -0.57% | 556,785 |
| Jul 2, 2026 | 28.28 | 29.26 | 28.06 | 28.24 | 28.24 | -0.56% | 350,004 |
| Jun 30, 2026 | 27.88 | 28.50 | 26.80 | 28.40 | 28.40 | 2.16% | 719,985 |
| Jun 29, 2026 | 27.90 | 27.90 | 27.46 | 27.80 | 27.80 | 0.22% | 517,777 |
| Jun 26, 2026 | 28.50 | 28.60 | 27.60 | 27.74 | 27.74 | -2.67% | 480,471 |
| Jun 25, 2026 | 29.06 | 29.06 | 28.34 | 28.50 | 28.50 | -1.52% | 278,407 |
| Jun 24, 2026 | 29.04 | 29.82 | 28.90 | 28.94 | 28.94 | -0.28% | 107,551 |
| Jun 23, 2026 | 30.02 | 30.02 | 29.00 | 29.02 | 29.02 | -2.94% | 139,071 |
| Jun 22, 2026 | 31.00 | 31.00 | 29.60 | 29.90 | 29.90 | -3.55% | 246,296 |
| Jun 18, 2026 | 30.88 | 31.00 | 29.36 | 31.00 | 31.00 | 0.65% | 1,777,942 |
| Jun 17, 2026 | 30.74 | 31.18 | 30.14 | 30.80 | 30.80 | 0.79% | 463,613 |
| Jun 16, 2026 | 30.90 | 31.04 | 30.48 | 30.56 | 30.56 | -1.10% | 429,637 |
| Jun 15, 2026 | 30.46 | 31.54 | 30.46 | 30.90 | 30.90 | 1.44% | 357,656 |
| Jun 12, 2026 | 31.60 | 31.60 | 30.46 | 30.46 | 30.46 | -1.36% | 321,863 |
| Jun 11, 2026 | 30.96 | 31.18 | 30.36 | 30.88 | 30.88 | 1.18% | 390,021 |