FWD Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	31.520	31.520	30.260	30.280	30.280	283,953
2026-04-29	30.200	31.200	30.200	31.000	31.000	270,571
2026-04-28	31.240	31.400	30.400	30.680	30.680	216,943
2026-04-27	30.620	31.120	30.320	30.960	30.960	177,888
2026-04-24	30.380	30.740	30.180	30.620	30.620	163,357
2026-04-23	30.800	30.880	30.200	30.380	30.380	223,810
2026-04-22	31.400	31.400	30.800	31.080	31.080	80,803
2026-04-21	30.840	31.660	30.520	31.400	31.400	194,671
2026-04-20	31.480	31.480	30.640	31.180	31.180	249,809
2026-04-17	31.860	31.860	30.940	31.000	31.000	188,313
2026-04-16	32.000	32.020	31.500	31.900	31.900	147,179
2026-04-15	32.160	32.160	31.500	32.000	32.000	146,708
2026-04-14	31.840	32.420	31.760	32.140	32.140	206,507
2026-04-13	31.500	31.720	31.100	31.640	31.640	94,654
2026-04-10	31.800	32.200	31.600	31.780	31.780	123,261
2026-04-09	32.520	32.520	31.520	31.620	31.620	165,441
2026-04-08	31.620	32.900	31.600	32.580	32.580	494,781
2026-04-02	31.640	31.640	30.500	31.180	31.180	218,027
2026-04-01	30.380	31.880	30.380	31.660	31.660	252,130
2026-03-31	30.240	30.680	30.020	30.380	30.380	134,268
2026-03-30	30.700	30.880	29.960	30.160	30.160	262,196
2026-03-27	31.000	31.000	30.520	30.800	30.800	192,982
2026-03-26	32.680	32.680	30.900	31.000	31.000	207,902
2026-03-25	30.580	31.340	30.580	31.300	31.300	363,821
2026-03-24	30.520	30.900	30.300	30.500	30.500	433,176
2026-03-23	31.100	31.180	30.100	30.380	30.380	441,724
2026-03-20	31.960	31.960	31.100	31.340	31.340	240,444
2026-03-19	31.820	32.060	31.080	31.960	31.960	747,979
2026-03-18	33.100	33.280	31.700	31.820	31.820	1,025,242
2026-03-17	34.200	34.640	33.080	33.080	33.080	919,904
2026-03-16	34.020	34.020	33.440	33.920	33.920	331,688
2026-03-13	33.300	34.020	32.860	33.840	33.840	508,243
2026-03-12	33.800	34.480	33.260	33.500	33.500	185,298
2026-03-11	34.000	34.500	33.500	33.680	33.680	276,536
2026-03-10	33.500	34.000	33.420	33.740	33.740	226,501
2026-03-09	34.880	34.880	32.460	33.420	33.420	1,180,379
2026-03-06	35.000	35.140	34.900	34.900	34.900	489,808
2026-03-05	35.360	35.820	35.100	35.100	35.100	155,987
2026-03-04	36.300	36.300	35.200	35.360	35.360	711,343
2026-03-03	36.200	36.380	36.200	36.240	36.240	257,020
2026-03-02	36.940	36.940	36.200	36.460	36.460	787,666
2026-02-27	36.700	37.300	36.520	37.000	37.000	5,785,808
2026-02-26	37.300	37.300	36.600	36.860	36.860	407,984
2026-02-25	37.500	37.680	37.300	37.380	37.380	443,396
2026-02-24	38.000	38.040	37.400	37.700	37.700	674,889
2026-02-23	38.460	38.600	37.860	38.000	38.000	780,600
2026-02-20	37.880	38.480	37.680	38.100	38.100	537,050
2026-02-16	38.000	38.360	37.700	37.920	37.920	165,300
2026-02-13	38.100	38.520	37.880	37.980	37.980	745,600
2026-02-12	38.440	39.080	37.960	38.100	38.100	952,300
2026-02-11	38.100	39.380	38.080	38.440	38.440	1,295,300
2026-02-10	38.200	38.360	37.920	38.140	38.140	512,900
2026-02-09	37.920	39.000	37.300	38.200	38.200	2,525,500
2026-02-06	36.880	37.980	36.280	37.900	37.900	1,039,884
2026-02-05	36.620	37.000	36.100	36.660	36.660	310,900
2026-02-04	37.000	37.000	36.480	36.620	36.620	286,900
2026-02-03	36.800	37.160	36.560	36.960	36.960	132,900
2026-02-02	37.000	37.000	36.500	36.620	36.620	220,500
2026-01-30	37.320	37.500	36.640	37.000	37.000	642,300
2026-01-29	37.700	37.860	37.320	37.500	37.500	389,602

← NewerPage 3 of 6 · 322 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.