Skip to main content
FDB Holdings Limited (HKG:1826)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.146
-0.001 (-0.68%)
Apr 30, 2026, 11:20 AM HKT

FDB Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.160.160.140.150.15-6.96%510,000
Apr 28, 20260.160.170.150.160.16-7.06%590,000
Apr 27, 20260.170.170.160.170.17-1.73%170,000
Apr 24, 20260.160.170.160.170.171.76%230,000
Apr 23, 20260.160.160.160.170.17-2.86%50,000
Apr 22, 20260.180.180.180.180.18-80,000
Apr 21, 20260.180.180.180.180.182.94%60,000
Apr 20, 20260.170.170.170.170.170.59%20,000
Apr 17, 20260.180.180.160.170.17-3.43%210,000
Apr 16, 20260.170.180.170.180.180.57%30,000
Apr 15, 20260.170.170.170.170.17-0.57%100,000
Apr 14, 20260.180.180.180.180.180.57%150,000
Apr 13, 20260.170.170.170.170.17-10,000
Apr 10, 20260.170.180.170.170.173.57%290,000
Apr 9, 20260.170.170.150.170.17-1.18%160,000
Apr 8, 20260.170.170.160.170.176.25%760,000
Apr 2, 20260.170.170.160.160.16-480,000
Apr 1, 20260.160.160.160.160.165.26%70,000
Mar 31, 20260.160.160.150.150.15-5.00%80,000
Mar 30, 20260.160.160.160.160.163.90%10,000
Mar 27, 20260.150.150.150.150.15-8.33%10,000
Mar 26, 20260.170.170.170.170.17--
Mar 25, 20260.160.170.160.170.177.69%330,000
Mar 24, 20260.150.160.150.160.165.41%50,000
Mar 23, 20260.150.160.150.150.15-9.20%90,000
Mar 20, 20260.160.160.150.160.16-2.40%260,000
Mar 19, 20260.170.170.170.170.17-0.60%-
Mar 18, 20260.170.170.160.170.17-0.59%370,000
Mar 17, 20260.170.170.170.170.17-20,000
Mar 16, 20260.170.170.170.170.17--
Mar 13, 20260.160.170.160.170.17-170,000
Mar 12, 20260.170.170.170.170.17-80,000
Mar 11, 20260.170.170.160.170.17-1.17%220,000
Mar 10, 20260.170.170.170.170.17-0.58%180,000
Mar 9, 20260.170.170.170.170.17-3.91%90,000
Mar 6, 20260.170.180.170.180.183.47%60,000
Mar 5, 20260.180.180.170.170.171.17%160,000
Mar 4, 20260.170.170.170.170.17-590,000
Mar 3, 20260.180.180.170.170.17-5.00%630,000
Mar 2, 20260.180.190.180.180.181.12%2,490,000
Feb 27, 20260.170.180.170.180.184.09%60,000
Feb 26, 20260.180.180.170.170.17-5.00%310,000
Feb 25, 20260.180.180.180.180.18-500,000
Feb 24, 20260.170.180.170.180.184.65%130,000
Feb 23, 20260.170.180.170.170.17-4.44%720,000
Feb 20, 20260.190.190.180.180.18-20,000
Feb 16, 20260.180.180.180.180.180.56%-
Feb 13, 20260.180.180.180.180.18-100,000
Feb 12, 20260.170.190.170.180.185.29%360,000
Feb 11, 20260.180.180.170.170.17-4.49%690,000
Feb 10, 20260.180.180.180.180.18-1.11%100,000
Feb 9, 20260.180.180.180.180.18--
Feb 6, 20260.170.180.170.180.18-1.64%200,000
Feb 5, 20260.180.190.180.180.181.67%370,000
Feb 4, 20260.190.190.180.180.18-5.26%1,430,000
Feb 3, 20260.190.190.190.190.19-370,000
Feb 2, 20260.200.200.190.190.19-2.56%490,000
Jan 30, 20260.180.200.180.200.205.41%2,450,000
Jan 29, 20260.190.200.180.190.19-350,000
Jan 28, 20260.180.200.180.190.191.09%670,000
Jan 27, 20260.190.190.170.180.18-4.19%890,000
Jan 26, 20260.190.200.190.190.19-240,000
Jan 23, 20260.210.210.190.190.19-3.54%1,180,000
Jan 22, 20260.210.210.200.200.20-1.00%2,010,000
Jan 21, 20260.190.210.170.200.2010.50%3,350,000
Jan 20, 20260.180.180.170.180.187.74%910,000
Jan 19, 20260.170.170.170.170.171.82%250,000
Jan 16, 20260.170.170.160.170.17-8.33%570,000
Jan 15, 20260.190.190.160.180.18-7.22%2,020,000
Jan 14, 20260.240.240.180.190.192.11%10,890,000
Jan 12, 20260.200.210.180.190.19-2.56%2,720,000
Jan 9, 20260.200.220.190.200.201.04%4,850,000
Jan 8, 20260.180.250.170.190.1910.92%20,490,000
Jan 7, 20260.100.170.100.170.1774.00%11,050,000
Jan 6, 20260.100.100.100.100.104.17%2,090,000
Jan 5, 20260.090.100.090.100.102.13%2,230,000
Jan 2, 20260.090.090.090.090.093.30%1,410,000
Dec 31, 20250.090.090.090.090.09-2.15%670,000
Dec 30, 20250.090.100.090.090.09-1.06%2,910,000
Dec 29, 20250.100.100.090.090.09-5.05%1,940,000
Dec 24, 20250.100.110.090.100.104.21%5,340,000
Dec 23, 20250.080.110.080.100.1015.85%3,060,000
Dec 22, 20250.070.100.070.080.0822.39%6,310,000
Dec 19, 20250.070.070.070.070.07-2.90%60,000
Dec 18, 20250.070.070.070.070.07-4.17%850,000
Dec 17, 20250.080.080.070.070.07-120,000
Dec 16, 20250.070.070.070.070.07-1,590,000
Dec 15, 20250.070.070.070.070.07-60,000
Dec 12, 20250.070.080.070.070.072.86%1,320,000
Dec 11, 20250.070.080.070.070.074.48%2,500,000
Dec 10, 20250.070.070.060.070.07-4.29%1,810,000
Dec 9, 20250.080.080.070.070.07-6.67%3,080,000
Dec 8, 20250.060.080.060.080.0817.19%3,750,000
Dec 5, 20250.070.070.060.060.066.67%630,000
Dec 4, 20250.060.060.060.060.061.69%2,010,000
Dec 3, 20250.060.060.060.060.065.36%990,000
Dec 2, 20250.060.060.060.060.06-40,000
Dec 1, 20250.060.060.060.060.06-1.75%10,000
Nov 28, 20250.060.060.060.060.06-40,000
Nov 27, 20250.060.060.060.060.063.64%40,000