FWD Group Holdings Limited (HKG:1828)
Hong Kong
· Delayed Price · Currency is HKD 39.08
-0.12 (-0.31%)
At close: Dec 5, 2025
FWD Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 45.90 | 46.36 | 45.78 | 46.36 | 46.36 | 1.27% | 206,700 |
| Sep 26, 2025 | 45.80 | 46.44 | 45.40 | 45.78 | 45.78 | -0.78% | 208,900 |
| Sep 25, 2025 | 47.00 | 47.46 | 45.20 | 46.14 | 46.14 | -1.95% | 526,400 |
| Sep 24, 2025 | 47.44 | 47.52 | 46.50 | 47.06 | 47.06 | -1.51% | 384,900 |
| Sep 23, 2025 | 48.14 | 48.28 | 47.32 | 47.78 | 47.78 | -0.62% | 203,600 |