FWD Group Holdings Limited (HKG:1828)
Hong Kong
· Delayed Price · Currency is HKD 31.00
+0.32 (1.04%)
At close: Apr 29, 2026
FWD Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.24 | 31.40 | 30.40 | 30.68 | 30.68 | -0.90% | 216,943 |
| Apr 27, 2026 | 30.62 | 31.12 | 30.32 | 30.96 | 30.96 | 1.11% | 177,888 |
| Apr 24, 2026 | 30.38 | 30.74 | 30.18 | 30.62 | 30.62 | 0.79% | 163,357 |
| Apr 23, 2026 | 30.80 | 30.88 | 30.20 | 30.38 | 30.38 | -2.25% | 223,810 |
| Apr 22, 2026 | 31.40 | 31.40 | 30.80 | 31.08 | 31.08 | -1.02% | 80,803 |
| Apr 21, 2026 | 30.84 | 31.66 | 30.52 | 31.40 | 31.40 | 0.71% | 194,671 |
| Apr 20, 2026 | 31.48 | 31.48 | 30.64 | 31.18 | 31.18 | 0.58% | 249,809 |
| Apr 17, 2026 | 31.86 | 31.86 | 30.94 | 31.00 | 31.00 | -2.82% | 188,313 |
| Apr 16, 2026 | 32.00 | 32.02 | 31.50 | 31.90 | 31.90 | -0.31% | 147,179 |
| Apr 15, 2026 | 32.16 | 32.16 | 31.50 | 32.00 | 32.00 | -0.44% | 146,708 |
| Apr 14, 2026 | 31.84 | 32.42 | 31.76 | 32.14 | 32.14 | 1.58% | 206,507 |
| Apr 13, 2026 | 31.50 | 31.72 | 31.10 | 31.64 | 31.64 | -0.44% | 94,654 |
| Apr 10, 2026 | 31.80 | 32.20 | 31.60 | 31.78 | 31.78 | 0.51% | 123,261 |
| Apr 9, 2026 | 32.52 | 32.52 | 31.52 | 31.62 | 31.62 | -2.95% | 165,441 |
| Apr 8, 2026 | 31.62 | 32.90 | 31.60 | 32.58 | 32.58 | 4.49% | 494,781 |
| Apr 2, 2026 | 31.64 | 31.64 | 30.50 | 31.18 | 31.18 | -1.52% | 218,027 |
| Apr 1, 2026 | 30.38 | 31.88 | 30.38 | 31.66 | 31.66 | 4.21% | 252,130 |
| Mar 31, 2026 | 30.24 | 30.68 | 30.02 | 30.38 | 30.38 | 0.73% | 134,268 |
| Mar 30, 2026 | 30.70 | 30.88 | 29.96 | 30.16 | 30.16 | -2.08% | 262,196 |
| Mar 27, 2026 | 31.00 | 31.00 | 30.52 | 30.80 | 30.80 | -0.65% | 192,982 |
| Mar 26, 2026 | 32.68 | 32.68 | 30.90 | 31.00 | 31.00 | -0.96% | 207,902 |
| Mar 25, 2026 | 30.58 | 31.34 | 30.58 | 31.30 | 31.30 | 2.62% | 363,821 |
| Mar 24, 2026 | 30.52 | 30.90 | 30.30 | 30.50 | 30.50 | 0.39% | 433,176 |
| Mar 23, 2026 | 31.10 | 31.18 | 30.10 | 30.38 | 30.38 | -3.06% | 441,724 |
| Mar 20, 2026 | 31.96 | 31.96 | 31.10 | 31.34 | 31.34 | -1.94% | 240,444 |
| Mar 19, 2026 | 31.82 | 32.06 | 31.08 | 31.96 | 31.96 | 0.44% | 747,979 |
| Mar 18, 2026 | 33.10 | 33.28 | 31.70 | 31.82 | 31.82 | -3.81% | 1,025,242 |
| Mar 17, 2026 | 34.20 | 34.64 | 33.08 | 33.08 | 33.08 | -2.48% | 919,904 |
| Mar 16, 2026 | 34.02 | 34.02 | 33.44 | 33.92 | 33.92 | 0.24% | 331,688 |
| Mar 13, 2026 | 33.30 | 34.02 | 32.86 | 33.84 | 33.84 | 1.01% | 508,243 |
| Mar 12, 2026 | 33.80 | 34.48 | 33.26 | 33.50 | 33.50 | -0.53% | 185,298 |
| Mar 11, 2026 | 34.00 | 34.50 | 33.50 | 33.68 | 33.68 | -0.18% | 276,536 |
| Mar 10, 2026 | 33.50 | 34.00 | 33.42 | 33.74 | 33.74 | 0.96% | 226,501 |
| Mar 9, 2026 | 34.88 | 34.88 | 32.46 | 33.42 | 33.42 | -4.24% | 1,180,379 |
| Mar 6, 2026 | 35.00 | 35.14 | 34.90 | 34.90 | 34.90 | -0.57% | 489,808 |
| Mar 5, 2026 | 35.36 | 35.82 | 35.10 | 35.10 | 35.10 | -0.74% | 155,987 |
| Mar 4, 2026 | 36.30 | 36.30 | 35.20 | 35.36 | 35.36 | -2.43% | 711,343 |
| Mar 3, 2026 | 36.20 | 36.38 | 36.20 | 36.24 | 36.24 | -0.60% | 257,020 |
| Mar 2, 2026 | 36.94 | 36.94 | 36.20 | 36.46 | 36.46 | -1.46% | 787,666 |
| 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 |