FWD Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	39.780	40.120	39.540	39.700	39.700	275,500
2025-10-30	39.940	40.800	39.780	39.980	39.980	188,500
2025-10-28	41.000	41.000	39.460	40.000	40.000	522,500
2025-10-27	40.700	41.400	40.700	41.100	41.100	223,800
2025-10-24	41.000	41.200	40.580	40.700	40.700	213,900
2025-10-23	40.740	41.000	40.400	40.840	40.840	120,444
2025-10-22	41.200	41.200	40.660	40.820	40.820	92,000
2025-10-21	41.800	42.140	40.960	41.080	41.080	475,700
2025-10-20	41.000	41.880	40.860	41.700	41.700	127,600
2025-10-17	41.300	41.300	40.020	40.580	40.580	390,300
2025-10-16	41.180	41.500	40.680	41.300	41.300	231,400
2025-10-15	40.600	41.500	40.600	41.180	41.180	292,400
2025-10-14	42.000	42.500	40.200	40.680	40.680	415,800
2025-10-13	41.980	42.000	40.680	42.000	42.000	620,000
2025-10-10	43.880	43.900	42.620	42.720	42.720	372,300
2025-10-09	44.000	44.580	43.900	44.160	44.160	318,065
2025-10-08	45.660	45.680	43.820	44.000	44.000	465,900
2025-10-06	47.000	47.200	45.380	45.660	45.660	167,700
2025-10-03	47.060	47.060	45.540	46.000	46.000	298,400
2025-10-02	47.300	47.900	46.600	47.100	47.100	303,400
2025-09-30	46.360	47.780	46.040	47.780	47.780	336,650
2025-09-29	45.900	46.360	45.780	46.360	46.360	206,700
2025-09-26	45.800	46.440	45.400	45.780	45.780	208,900
2025-09-25	47.000	47.460	45.200	46.140	46.140	526,400
2025-09-24	47.440	47.520	46.500	47.060	47.060	384,900
2025-09-23	48.140	48.280	47.320	47.780	47.780	203,600
2025-09-22	49.380	49.380	47.400	48.080	48.080	515,200
2025-09-19	49.940	50.800	48.820	49.380	49.380	346,410
2025-09-18	47.120	50.000	47.120	49.780	49.780	751,760
2025-09-17	47.720	47.820	47.100	47.380	47.380	310,000
2025-09-16	47.440	47.980	46.600	47.720	47.720	388,300
2025-09-15	47.480	48.380	46.620	47.560	47.560	362,300
2025-09-12	47.520	48.120	47.140	47.400	47.400	251,200
2025-09-11	46.440	47.720	46.020	47.420	47.420	369,100
2025-09-10	48.500	49.260	46.680	46.700	46.700	764,350
2025-09-09	47.200	48.500	46.880	48.500	48.500	815,000
2025-09-08	43.780	47.000	43.720	46.940	46.940	1,430,124
2025-09-05	43.000	44.320	42.680	43.780	43.780	363,528
2025-09-04	44.200	44.320	42.540	42.760	42.760	340,900
2025-09-03	42.820	44.220	42.760	44.200	44.200	637,500
2025-09-02	42.860	44.160	42.440	42.820	42.820	557,600
2025-09-01	44.100	44.520	42.420	42.860	42.860	767,900
2025-08-29	42.700	44.740	41.340	44.040	44.040	2,060,200
2025-08-28	41.500	42.860	40.680	42.660	42.660	1,233,136
2025-08-27	38.200	41.500	38.140	41.400	41.400	2,420,940
2025-08-26	38.040	38.260	37.900	38.020	38.020	215,500
2025-08-25	38.000	38.160	37.920	38.040	38.040	142,800
2025-08-22	37.860	38.400	37.660	38.100	38.100	334,000
2025-08-21	37.800	37.960	37.620	37.860	37.860	274,613
2025-08-20	37.880	37.960	37.720	37.820	37.820	135,400
2025-08-19	37.900	38.100	37.880	37.900	37.900	143,150
2025-08-18	38.200	38.200	37.800	38.000	38.000	468,800
2025-08-15	38.180	38.220	38.100	38.200	38.200	129,400
2025-08-14	38.240	38.360	38.120	38.220	38.220	132,600
2025-08-13	38.180	38.260	38.080	38.240	38.240	239,300
2025-08-12	38.100	38.200	38.000	38.180	38.180	108,900
2025-08-11	37.980	38.260	37.980	38.160	38.160	199,400
2025-08-08	38.100	38.100	37.880	38.100	38.100	176,000
2025-08-07	38.100	38.100	37.920	38.100	38.100	120,150
2025-08-06	38.000	38.100	37.800	38.100	38.100	199,700

← NewerPage 5 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.