FWD Group Holdings Limited (HKG:1828)
Hong Kong
· Delayed Price · Currency is HKD 37.00
+0.14 (0.38%)
At close: Feb 27, 2026
FWD Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 38.46 | 38.60 | 37.86 | 38.00 | 38.00 | -0.26% | 780,600 |
| Feb 20, 2026 | 37.88 | 38.48 | 37.68 | 38.10 | 38.10 | 0.47% | 537,050 |
| Feb 16, 2026 | 38.00 | 38.36 | 37.70 | 37.92 | 37.92 | -0.16% | 165,300 |
| Feb 13, 2026 | 38.10 | 38.52 | 37.88 | 37.98 | 37.98 | -0.31% | 745,600 |
| Feb 12, 2026 | 38.44 | 39.08 | 37.96 | 38.10 | 38.10 | -0.88% | 952,300 |
| Feb 11, 2026 | 38.10 | 39.38 | 38.08 | 38.44 | 38.44 | 0.79% | 1,295,300 |
| Feb 10, 2026 | 38.20 | 38.36 | 37.92 | 38.14 | 38.14 | -0.16% | 512,900 |
| Feb 9, 2026 | 37.92 | 39.00 | 37.30 | 38.20 | 38.20 | 0.79% | 2,525,500 |
| Feb 6, 2026 | 36.88 | 37.98 | 36.28 | 37.90 | 37.90 | 3.38% | 1,039,884 |
| Feb 5, 2026 | 36.62 | 37.00 | 36.10 | 36.66 | 36.66 | 0.11% | 310,900 |
| Feb 4, 2026 | 37.00 | 37.00 | 36.48 | 36.62 | 36.62 | -0.92% | 286,900 |
| Feb 3, 2026 | 36.80 | 37.16 | 36.56 | 36.96 | 36.96 | 0.93% | 132,900 |
| Feb 2, 2026 | 37.00 | 37.00 | 36.50 | 36.62 | 36.62 | -1.03% | 220,500 |
| Jan 30, 2026 | 37.32 | 37.50 | 36.64 | 37.00 | 37.00 | -1.33% | 642,300 |
| Jan 29, 2026 | 37.70 | 37.86 | 37.32 | 37.50 | 37.50 | -0.53% | 389,602 |
| Jan 28, 2026 | 37.56 | 37.90 | 37.50 | 37.70 | 37.70 | 0.43% | 318,600 |
| Jan 27, 2026 | 37.26 | 37.76 | 37.26 | 37.54 | 37.54 | 0.81% | 299,600 |
| Jan 26, 2026 | 37.32 | 37.50 | 37.20 | 37.24 | 37.24 | -0.69% | 141,800 |
| Jan 23, 2026 | 37.54 | 37.60 | 37.16 | 37.50 | 37.50 | 0.54% | 157,200 |
| Jan 22, 2026 | 37.76 | 37.90 | 37.22 | 37.30 | 37.30 | -0.64% | 201,926 |
| Jan 21, 2026 | 37.98 | 38.00 | 37.46 | 37.54 | 37.54 | 0.11% | 805,400 |
| Jan 20, 2026 | 37.18 | 37.98 | 37.16 | 37.50 | 37.50 | 0.86% | 296,700 |
| Jan 19, 2026 | 37.30 | 37.46 | 37.10 | 37.18 | 37.18 | -0.32% | 192,700 |
| Jan 16, 2026 | 37.58 | 37.82 | 37.30 | 37.30 | 37.30 | -0.53% | 370,700 |
| Jan 15, 2026 | 37.80 | 37.84 | 37.50 | 37.50 | 37.50 | -0.79% | 431,100 |
| Jan 14, 2026 | 38.08 | 38.18 | 37.80 | 37.80 | 37.80 | -0.79% | 330,900 |
| Jan 13, 2026 | 37.98 | 38.20 | 37.80 | 38.10 | 38.10 | 0.32% | 1,127,336 |
| Jan 12, 2026 | 38.32 | 38.32 | 37.80 | 37.98 | 37.98 | -0.31% | 487,100 |
| Jan 9, 2026 | 38.60 | 38.66 | 38.00 | 38.10 | 38.10 | -1.30% | 780,000 |
| Jan 8, 2026 | 38.34 | 39.20 | 38.12 | 38.60 | 38.60 | 0.26% | 676,262 |
| Jan 7, 2026 | 39.32 | 40.80 | 38.20 | 38.50 | 38.50 | -2.09% | 1,818,100 |
| Jan 6, 2026 | 38.50 | 39.76 | 38.32 | 39.32 | 39.32 | 2.50% | 1,073,700 |
| Jan 5, 2026 | 38.04 | 39.00 | 38.00 | 38.36 | 38.36 | 0.42% | 244,000 |
| Jan 2, 2026 | 38.00 | 38.74 | 38.00 | 38.20 | 38.20 | 0.42% | 213,501 |
| Dec 31, 2025 | 38.20 | 38.22 | 37.84 | 38.04 | 38.04 | 0.11% | 166,360 |
| Dec 30, 2025 | 38.00 | 38.78 | 37.90 | 38.00 | 38.00 | -0.16% | 405,104 |
| Dec 29, 2025 | 38.28 | 38.90 | 38.02 | 38.06 | 38.06 | -0.57% | 458,055 |
| Dec 24, 2025 | 38.14 | 38.88 | 38.02 | 38.28 | 38.28 | 0.37% | 154,335 |
| Dec 23, 2025 | 38.32 | 39.42 | 38.10 | 38.14 | 38.14 | -1.65% | 740,181 |
| Dec 22, 2025 | 38.16 | 39.68 | 37.74 | 38.78 | 38.78 | 1.68% | 995,301 |
| Dec 19, 2025 | 38.20 | 38.66 | 38.00 | 38.14 | 38.14 | - | 719,424 |
| Dec 18, 2025 | 38.34 | 38.68 | 38.00 | 38.14 | 38.14 | -0.88% | 121,024 |
| Dec 17, 2025 | 38.64 | 39.18 | 38.14 | 38.48 | 38.48 | - | 634,800 |
| Dec 16, 2025 | 38.10 | 38.90 | 37.82 | 38.48 | 38.48 | 1.00% | 1,208,000 |
| Dec 15, 2025 | 37.80 | 38.68 | 37.64 | 38.10 | 38.10 | 0.79% | 1,002,643 |
| Dec 12, 2025 | 38.06 | 38.58 | 37.80 | 37.80 | 37.80 | -0.79% | 2,077,332 |
| Dec 11, 2025 | 38.60 | 39.00 | 37.90 | 38.10 | 38.10 | -0.57% | 580,300 |
| Dec 10, 2025 | 38.06 | 39.00 | 37.78 | 38.32 | 38.32 | 0.63% | 1,057,500 |
| Dec 9, 2025 | 38.64 | 38.68 | 37.90 | 38.08 | 38.08 | -0.16% | 769,700 |
| Dec 8, 2025 | 38.90 | 39.08 | 37.22 | 38.14 | 38.14 | -2.41% | 1,081,865 |
| Dec 5, 2025 | 39.30 | 39.40 | 37.82 | 39.08 | 39.08 | -0.31% | 1,506,526 |
| Dec 4, 2025 | 38.72 | 39.42 | 38.72 | 39.20 | 39.20 | 1.24% | 591,096 |
| Dec 3, 2025 | 38.80 | 38.88 | 38.38 | 38.72 | 38.72 | -0.05% | 657,946 |
| Dec 2, 2025 | 38.78 | 38.94 | 38.64 | 38.74 | 38.74 | -0.26% | 257,138 |
| Dec 1, 2025 | 39.16 | 39.46 | 38.76 | 38.84 | 38.84 | -0.66% | 273,400 |
| Nov 28, 2025 | 39.14 | 39.60 | 38.96 | 39.10 | 39.10 | 0.05% | 262,619 |
| Nov 27, 2025 | 39.14 | 39.64 | 39.00 | 39.08 | 39.08 | -0.51% | 313,900 |
| Nov 26, 2025 | 39.66 | 40.00 | 39.12 | 39.28 | 39.28 | -0.96% | 204,062 |
| Nov 25, 2025 | 39.24 | 39.96 | 39.24 | 39.66 | 39.66 | 1.38% | 453,958 |
| Nov 24, 2025 | 39.34 | 39.82 | 38.78 | 39.12 | 39.12 | 0.51% | 810,300 |
| Nov 21, 2025 | 38.94 | 39.08 | 38.60 | 38.92 | 38.92 | 0.26% | 325,912 |
| Nov 20, 2025 | 38.84 | 39.10 | 38.78 | 38.82 | 38.82 | 0.05% | 720,400 |
| Nov 19, 2025 | 38.72 | 38.90 | 38.72 | 38.80 | 38.80 | -0.67% | 187,700 |
| Nov 18, 2025 | 39.40 | 39.40 | 38.78 | 39.06 | 39.06 | -0.91% | 323,100 |
| Nov 17, 2025 | 39.36 | 39.42 | 38.82 | 39.42 | 39.42 | 0.05% | 302,800 |
| Nov 14, 2025 | 40.00 | 40.00 | 39.22 | 39.40 | 39.40 | -1.75% | 365,800 |
| Nov 13, 2025 | 40.10 | 40.38 | 39.88 | 40.10 | 40.10 | 0.15% | 579,100 |
| Nov 12, 2025 | 39.88 | 40.22 | 39.78 | 40.04 | 40.04 | 0.40% | 359,300 |
| Nov 11, 2025 | 40.06 | 40.50 | 39.64 | 39.88 | 39.88 | -0.45% | 112,600 |
| Nov 10, 2025 | 39.50 | 40.30 | 39.50 | 40.06 | 40.06 | 1.47% | 241,500 |
| Nov 7, 2025 | 39.54 | 39.64 | 39.20 | 39.48 | 39.48 | -1.20% | 336,012 |
| Nov 6, 2025 | 39.70 | 39.96 | 39.44 | 39.96 | 39.96 | 0.65% | 167,100 |
| Nov 5, 2025 | 39.98 | 39.98 | 39.10 | 39.70 | 39.70 | -0.90% | 247,900 |
| Nov 4, 2025 | 40.30 | 40.70 | 39.94 | 40.06 | 40.06 | 0.05% | 294,700 |
| Nov 3, 2025 | 40.00 | 40.20 | 38.82 | 40.04 | 40.04 | 0.86% | 371,600 |
| Oct 31, 2025 | 39.78 | 40.12 | 39.54 | 39.70 | 39.70 | -0.70% | 275,500 |
| Oct 30, 2025 | 39.94 | 40.80 | 39.78 | 39.98 | 39.98 | -0.05% | 188,500 |
| Oct 28, 2025 | 41.00 | 41.00 | 39.46 | 40.00 | 40.00 | -2.68% | 522,500 |
| Oct 27, 2025 | 40.70 | 41.40 | 40.70 | 41.10 | 41.10 | 0.98% | 223,800 |
| Oct 24, 2025 | 41.00 | 41.20 | 40.58 | 40.70 | 40.70 | -0.34% | 213,900 |
| Oct 23, 2025 | 40.74 | 41.00 | 40.40 | 40.84 | 40.84 | 0.05% | 120,444 |
| Oct 22, 2025 | 41.20 | 41.20 | 40.66 | 40.82 | 40.82 | -0.63% | 92,000 |
| Oct 21, 2025 | 41.80 | 42.14 | 40.96 | 41.08 | 41.08 | -1.49% | 475,700 |
| Oct 20, 2025 | 41.00 | 41.88 | 40.86 | 41.70 | 41.70 | 2.76% | 127,600 |
| Oct 17, 2025 | 41.30 | 41.30 | 40.02 | 40.58 | 40.58 | -1.74% | 390,300 |
| Oct 16, 2025 | 41.18 | 41.50 | 40.68 | 41.30 | 41.30 | 0.29% | 231,400 |
| Oct 15, 2025 | 40.60 | 41.50 | 40.60 | 41.18 | 41.18 | 1.23% | 292,400 |
| Oct 14, 2025 | 42.00 | 42.50 | 40.20 | 40.68 | 40.68 | -3.14% | 415,800 |
| Oct 13, 2025 | 41.98 | 42.00 | 40.68 | 42.00 | 42.00 | -1.69% | 620,000 |
| Oct 10, 2025 | 43.88 | 43.90 | 42.62 | 42.72 | 42.72 | -3.26% | 372,300 |
| Oct 9, 2025 | 44.00 | 44.58 | 43.90 | 44.16 | 44.16 | 0.36% | 318,065 |
| Oct 8, 2025 | 45.66 | 45.68 | 43.82 | 44.00 | 44.00 | -3.64% | 465,900 |
| Oct 6, 2025 | 47.00 | 47.20 | 45.38 | 45.66 | 45.66 | -0.74% | 167,700 |
| Oct 3, 2025 | 47.06 | 47.06 | 45.54 | 46.00 | 46.00 | -2.34% | 298,400 |
| Oct 2, 2025 | 47.30 | 47.90 | 46.60 | 47.10 | 47.10 | -1.42% | 303,400 |
| Sep 30, 2025 | 46.36 | 47.78 | 46.04 | 47.78 | 47.78 | 3.06% | 336,650 |