FWD Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	30.520	32.580	30.440	32.520	32.520	292,219
2026-10-22	31.380	31.380	30.600	31.160	31.160	172,474
2026-10-21	31.400	32.120	31.320	31.660	31.660	201,193
2026-10-20	31.200	31.640	31.040	31.400	31.400	228,123
2026-10-16	31.020	31.440	30.860	31.200	31.200	202,964
2026-10-15	31.080	31.600	30.560	30.860	30.860	324,770
2026-10-14	31.040	31.360	30.680	31.080	31.080	248,151
2026-10-13	31.280	31.760	30.900	31.200	31.200	648,343
2026-10-12	32.340	33.000	31.480	31.640	31.640	273,066
2026-10-09	32.740	32.740	32.200	32.340	32.340	253,789
2026-10-08	33.860	33.980	31.860	32.480	32.480	586,626
2026-10-07	33.900	34.160	33.420	33.860	33.860	303,364
2026-10-06	34.240	34.240	33.500	33.920	33.920	160,662
2026-10-05	34.100	34.160	33.220	33.280	33.280	1,786,626
2026-10-02	34.240	34.540	34.000	34.120	34.120	846,547
2026-09-30	35.100	35.100	34.000	34.100	34.100	526,641
2026-09-29	36.000	36.000	35.000	35.260	35.260	930,480
2026-09-28	34.660	35.960	34.660	35.900	35.900	642,782
2026-09-25	33.600	34.700	33.580	34.660	34.660	284,536
2026-09-24	34.000	34.680	33.560	34.200	34.200	1,537,864
2026-09-23	35.800	36.420	34.260	34.280	34.280	631,170
2026-09-22	36.200	36.720	35.140	35.820	35.820	1,305,335
2026-09-21	34.860	36.300	34.340	36.000	36.000	1,220,228
2026-09-18	33.800	34.920	33.260	34.920	34.920	10,957,935
2026-09-17	33.200	33.980	32.820	33.800	33.800	500,301
2026-09-16	34.400	34.700	33.200	33.480	33.480	563,003
2026-09-15	34.300	35.160	34.000	34.400	34.400	768,566
2026-09-14	33.440	34.140	33.300	34.120	34.120	423,956
2026-09-11	33.500	33.600	32.760	33.500	33.500	267,152
2026-09-10	33.400	33.400	32.920	33.220	33.220	455,644
2026-09-09	32.900	33.700	32.720	33.700	33.700	498,000
2026-09-08	33.020	33.480	32.780	32.900	32.900	315,720
2026-09-07	34.120	34.120	32.920	33.040	33.040	297,149
2026-09-04	34.000	34.180	33.460	33.800	33.800	558,281
2026-09-03	33.180	33.780	32.980	33.580	33.580	787,376
2026-09-02	31.840	33.180	31.800	33.120	33.120	731,941
2026-09-01	32.000	32.580	31.800	32.280	32.280	427,084
2026-08-31	33.320	33.320	31.160	32.240	32.240	1,034,076
2026-08-28	31.380	33.240	31.380	33.180	33.180	1,670,366
2026-08-27	31.000	31.660	30.000	31.400	31.400	721,743
2026-08-26	29.200	31.300	29.100	30.080	30.080	989,224
2026-08-25	28.500	29.300	28.360	29.180	29.180	242,697
2026-08-24	28.020	28.540	27.900	28.360	28.360	298,313
2026-08-21	27.860	28.100	27.500	28.000	28.000	210,036
2026-08-20	27.860	28.240	27.700	27.820	27.820	199,345
2026-08-19	28.700	29.000	27.700	27.720	27.720	430,422
2026-08-18	29.320	29.380	28.940	29.080	29.080	71,011
2026-08-17	29.200	29.800	29.000	29.640	29.640	283,812
2026-08-14	28.720	29.040	28.500	28.900	28.900	152,944
2026-08-13	28.880	29.080	28.540	28.980	28.980	176,270
2026-08-12	29.040	29.180	28.500	28.960	28.960	220,841
2026-08-11	30.020	30.020	29.160	29.240	29.240	206,854
2026-08-10	29.960	30.180	29.820	30.020	30.020	107,319
2026-08-07	29.520	30.160	29.200	30.060	30.060	235,950
2026-08-06	30.720	30.720	29.560	29.720	29.720	461,095
2026-08-05	31.500	31.700	30.900	31.480	31.480	371,512
2026-08-04	32.000	32.640	31.100	31.400	31.400	361,466
2026-08-03	30.340	32.000	30.280	31.800	31.800	1,111,551
2026-07-31	29.660	30.520	29.580	30.000	30.000	361,700
2026-07-30	29.400	29.800	29.400	29.740	29.740	206,722

Page 1 of 3 · 125 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.