FWD Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	29.500	29.880	29.400	29.400	29.400	102,300
2026-07-28	29.600	29.900	29.400	29.460	29.460	100,400
2026-07-27	29.400	29.960	29.380	29.960	29.960	138,500
2026-07-24	29.760	29.760	29.300	29.420	29.420	84,410
2026-07-23	29.500	30.020	29.300	29.920	29.920	324,040
2026-07-22	29.940	29.940	29.320	29.740	29.740	262,100
2026-07-21	29.380	30.000	29.140	29.940	29.940	198,523
2026-07-20	29.600	29.880	29.200	29.380	29.380	153,604
2026-07-17	29.820	29.820	29.020	29.320	29.320	144,879
2026-07-16	29.600	30.700	29.600	29.740	29.740	439,886
2026-07-15	29.100	29.780	28.500	29.540	29.540	608,595
2026-07-14	28.860	29.040	28.200	28.940	28.940	526,596
2026-07-13	29.740	29.740	28.500	28.860	28.860	219,884
2026-07-10	29.080	29.600	28.600	29.000	29.000	473,131
2026-07-09	29.040	29.200	28.600	28.880	28.880	281,956
2026-07-08	27.720	29.080	27.580	29.040	29.040	394,823
2026-07-07	28.540	28.540	27.500	27.620	27.620	192,374
2026-07-06	28.260	28.260	27.240	28.060	28.060	367,362
2026-07-03	28.240	28.820	27.560	28.080	28.080	556,785
2026-07-02	28.280	29.260	28.060	28.240	28.240	350,004
2026-06-30	27.880	28.500	26.800	28.400	28.400	719,985
2026-06-29	27.900	27.900	27.460	27.800	27.800	517,777
2026-06-26	28.500	28.600	27.600	27.740	27.740	480,471
2026-06-25	29.060	29.060	28.340	28.500	28.500	278,407
2026-06-24	29.040	29.820	28.900	28.940	28.940	107,551
2026-06-23	30.020	30.020	29.000	29.020	29.020	139,071
2026-06-22	31.000	31.000	29.600	29.900	29.900	246,296
2026-06-18	30.880	31.000	29.360	31.000	31.000	1,777,942
2026-06-17	30.740	31.180	30.140	30.800	30.800	463,613
2026-06-16	30.900	31.040	30.480	30.560	30.560	429,637
2026-06-15	30.460	31.540	30.460	30.900	30.900	357,656
2026-06-12	31.600	31.600	30.460	30.460	30.460	321,863
2026-06-11	30.960	31.180	30.360	30.880	30.880	390,021
2026-06-10	29.900	31.160	29.860	30.520	30.520	654,408
2026-06-09	29.200	30.180	28.920	29.900	29.900	463,434
2026-06-08	29.060	29.200	28.540	29.200	29.200	209,808
2026-06-05	29.420	29.420	29.000	29.060	29.060	151,601
2026-06-04	30.000	30.500	29.420	29.420	29.420	151,735
2026-06-03	29.860	30.100	29.380	30.000	30.000	318,000
2026-06-02	29.600	30.200	29.380	30.100	30.100	292,376
2026-06-01	30.160	30.480	29.500	29.520	29.520	259,587
2026-05-29	30.260	30.300	29.200	30.160	30.160	562,230
2026-05-28	29.500	30.520	28.780	30.260	30.260	1,665,282
2026-05-27	30.000	30.000	29.380	29.720	29.720	292,455
2026-05-26	30.000	30.280	29.700	30.160	30.160	317,346
2026-05-22	30.000	30.160	29.980	30.000	30.000	100,917
2026-05-21	30.100	30.380	29.920	29.960	29.960	187,562
2026-05-20	30.020	30.200	30.000	30.100	30.100	139,450
2026-05-19	30.500	30.500	30.020	30.280	30.280	133,364
2026-05-18	30.420	30.580	30.000	30.500	30.500	276,487
2026-05-15	30.500	30.600	30.200	30.420	30.420	145,330
2026-05-14	30.580	30.840	30.580	30.780	30.780	145,021
2026-05-13	30.800	30.860	30.300	30.580	30.580	170,863
2026-05-12	30.900	30.980	30.620	30.800	30.800	137,557
2026-05-11	31.380	31.380	30.860	30.940	30.940	185,590
2026-05-08	31.700	31.940	31.160	31.380	31.380	284,910
2026-05-07	31.100	31.800	31.060	31.700	31.700	472,833
2026-05-06	29.980	30.980	29.980	30.880	30.880	325,709
2026-05-05	30.280	30.280	29.640	29.980	29.980	376,324
2026-05-04	30.320	30.940	30.120	30.500	30.500	192,694

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.