FWD Group Holdings Limited (HKG:1828)
Hong Kong · Delayed Price · Currency is HKD 30.00
+0.26 (0.87%)
Jul 31, 2026, 4:08 PM HKT
FWD Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 29.90 | 31.16 | 29.86 | 30.52 | 30.52 | 2.07% | 654,408 |
| Jun 9, 2026 | 29.20 | 30.18 | 28.92 | 29.90 | 29.90 | 2.40% | 463,434 |
| Jun 8, 2026 | 29.06 | 29.20 | 28.54 | 29.20 | 29.20 | 0.48% | 209,808 |
| Jun 5, 2026 | 29.42 | 29.42 | 29.00 | 29.06 | 29.06 | -1.22% | 151,601 |
| Jun 4, 2026 | 30.00 | 30.50 | 29.42 | 29.42 | 29.42 | -1.93% | 151,735 |
| Jun 3, 2026 | 29.86 | 30.10 | 29.38 | 30.00 | 30.00 | -0.33% | 318,000 |
| Jun 2, 2026 | 29.60 | 30.20 | 29.38 | 30.10 | 30.10 | 1.96% | 292,376 |
| Jun 1, 2026 | 30.16 | 30.48 | 29.50 | 29.52 | 29.52 | -2.12% | 259,587 |
| May 29, 2026 | 30.26 | 30.30 | 29.20 | 30.16 | 30.16 | -0.33% | 562,230 |
| May 28, 2026 | 29.50 | 30.52 | 28.78 | 30.26 | 30.26 | 1.82% | 1,665,282 |
| May 27, 2026 | 30.00 | 30.00 | 29.38 | 29.72 | 29.72 | -1.46% | 292,455 |
| May 26, 2026 | 30.00 | 30.28 | 29.70 | 30.16 | 30.16 | 0.53% | 317,346 |
| May 22, 2026 | 30.00 | 30.16 | 29.98 | 30.00 | 30.00 | 0.13% | 100,917 |
| May 21, 2026 | 30.10 | 30.38 | 29.92 | 29.96 | 29.96 | -0.47% | 187,562 |
| May 20, 2026 | 30.02 | 30.20 | 30.00 | 30.10 | 30.10 | -0.59% | 139,450 |