FWD Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	37.560	37.900	37.500	37.700	37.700	318,600
2026-01-27	37.260	37.760	37.260	37.540	37.540	299,600
2026-01-26	37.320	37.500	37.200	37.240	37.240	141,800
2026-01-23	37.540	37.600	37.160	37.500	37.500	157,200
2026-01-22	37.760	37.900	37.220	37.300	37.300	201,926
2026-01-21	37.980	38.000	37.460	37.540	37.540	805,400
2026-01-20	37.180	37.980	37.160	37.500	37.500	296,700
2026-01-19	37.300	37.460	37.100	37.180	37.180	192,700
2026-01-16	37.580	37.820	37.300	37.300	37.300	370,700
2026-01-15	37.800	37.840	37.500	37.500	37.500	431,100
2026-01-14	38.080	38.180	37.800	37.800	37.800	330,900
2026-01-13	37.980	38.200	37.800	38.100	38.100	1,127,336
2026-01-12	38.320	38.320	37.800	37.980	37.980	487,100
2026-01-09	38.600	38.660	38.000	38.100	38.100	780,000
2026-01-08	38.340	39.200	38.120	38.600	38.600	676,262
2026-01-07	39.320	40.800	38.200	38.500	38.500	1,818,100
2026-01-06	38.500	39.760	38.320	39.320	39.320	1,073,700
2026-01-05	38.040	39.000	38.000	38.360	38.360	244,000
2026-01-02	38.000	38.740	38.000	38.200	38.200	213,501
2025-12-31	38.200	38.220	37.840	38.040	38.040	166,360
2025-12-30	38.000	38.780	37.900	38.000	38.000	405,104
2025-12-29	38.280	38.900	38.020	38.060	38.060	458,055
2025-12-24	38.140	38.880	38.020	38.280	38.280	154,335
2025-12-23	38.320	39.420	38.100	38.140	38.140	740,181
2025-12-22	38.160	39.680	37.740	38.780	38.780	995,301
2025-12-19	38.200	38.660	38.000	38.140	38.140	719,424
2025-12-18	38.340	38.680	38.000	38.140	38.140	121,024
2025-12-17	38.640	39.180	38.140	38.480	38.480	634,800
2025-12-16	38.100	38.900	37.820	38.480	38.480	1,208,000
2025-12-15	37.800	38.680	37.640	38.100	38.100	1,002,643
2025-12-12	38.060	38.580	37.800	37.800	37.800	2,077,332
2025-12-11	38.600	39.000	37.900	38.100	38.100	580,300
2025-12-10	38.060	39.000	37.780	38.320	38.320	1,057,500
2025-12-09	38.640	38.680	37.900	38.080	38.080	769,700
2025-12-08	38.900	39.080	37.220	38.140	38.140	1,081,865
2025-12-05	39.300	39.400	37.820	39.080	39.080	1,506,526
2025-12-04	38.720	39.420	38.720	39.200	39.200	591,096
2025-12-03	38.800	38.880	38.380	38.720	38.720	657,946
2025-12-02	38.780	38.940	38.640	38.740	38.740	257,138
2025-12-01	39.160	39.460	38.760	38.840	38.840	273,400
2025-11-28	39.140	39.600	38.960	39.100	39.100	262,619
2025-11-27	39.140	39.640	39.000	39.080	39.080	313,900
2025-11-26	39.660	40.000	39.120	39.280	39.280	204,062
2025-11-25	39.240	39.960	39.240	39.660	39.660	453,958
2025-11-24	39.340	39.820	38.780	39.120	39.120	810,300
2025-11-21	38.940	39.080	38.600	38.920	38.920	325,912
2025-11-20	38.840	39.100	38.780	38.820	38.820	720,400
2025-11-19	38.720	38.900	38.720	38.800	38.800	187,700
2025-11-18	39.400	39.400	38.780	39.060	39.060	323,100
2025-11-17	39.360	39.420	38.820	39.420	39.420	302,800
2025-11-14	40.000	40.000	39.220	39.400	39.400	365,800
2025-11-13	40.100	40.380	39.880	40.100	40.100	579,100
2025-11-12	39.880	40.220	39.780	40.040	40.040	359,300
2025-11-11	40.060	40.500	39.640	39.880	39.880	112,600
2025-11-10	39.500	40.300	39.500	40.060	40.060	241,500
2025-11-07	39.560	39.640	39.200	39.480	39.480	336,012
2025-11-06	39.700	39.960	39.440	39.960	39.960	167,100
2025-11-05	39.980	39.980	39.100	39.700	39.700	247,900
2025-11-04	40.300	40.700	39.940	40.060	40.060	294,700
2025-11-03	40.000	40.200	38.820	40.040	40.040	371,600

← NewerPage 4 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.