FWD Group Holdings Limited (HK:1828)
:1828
Time Period
1Y
Events
Historical Prices
Rows:
Apr 14, 2026
31.84
32.42
31.76
32.14
32.14
+1.58%
206,507
0.40
Apr 13, 2026
31.50
31.72
31.10
31.64
31.64
-0.44%
94,654
0.18
Apr 10, 2026
31.80
32.20
31.60
31.78
31.78
+0.51%
123,261
0.23
Apr 09, 2026
32.52
32.52
31.52
31.62
31.62
-2.95%
165,441
0.31
Apr 08, 2026
31.62
32.90
31.60
32.58
32.58
+4.49%
494,781
0.91
Apr 07, 2026
31.64
31.64
30.50
31.18
31.18
0.00%
0
0.00
Apr 06, 2026
31.64
31.64
30.50
31.18
31.18
0.00%
0
0.00
Apr 03, 2026
31.64
31.64
30.50
31.18
31.18
0.00%
0
0.00
Apr 02, 2026
31.64
31.64
30.50
31.18
31.18
-1.52%
218,027
0.36
Apr 01, 2026
30.38
31.88
30.38
31.66
31.66
+4.21%
252,130
0.42
Mar 31, 2026
30.24
30.68
30.02
30.38
30.38
+0.73%
134,268
0.22
Mar 30, 2026
30.70
30.88
29.96
30.16
30.16
-2.08%
262,196
0.43
Mar 27, 2026
31.00
31.00
30.52
30.80
30.80
-0.65%
192,982
0.32
Mar 26, 2026
32.68
32.68
30.90
31.00
31.00
-0.96%
207,902
0.34
Mar 25, 2026
30.58
31.34
30.58
31.30
31.30
+2.62%
363,821
0.59
Mar 24, 2026
30.52
30.90
30.30
30.50
30.50
+0.39%
433,176
0.70
Mar 23, 2026
31.10
31.18
30.10
30.38
30.38
-3.06%
441,724
0.70
Mar 20, 2026
31.96
31.96
31.10
31.34
31.34
-1.94%
240,444
0.38
Mar 19, 2026
31.82
32.06
31.08
31.96
31.96
+0.44%
747,979
1.20
Mar 18, 2026
33.10
33.28
31.70
31.82
31.82
-3.81%
1,025,242
1.64
Mar 17, 2026
34.20
34.64
33.08
33.08
33.08
-2.48%
919,904
1.47
Mar 16, 2026
34.02
34.02
33.44
33.92
33.92
+0.24%
331,688
0.51
Mar 13, 2026
33.30
34.02
32.86
33.84
33.84
+1.01%
508,243
0.77
Mar 12, 2026
33.80
34.48
33.26
33.50
33.50
-0.53%
185,298
0.28
Mar 11, 2026
34.00
34.50
33.50
33.68
33.68
-0.18%
276,536
0.41
Mar 10, 2026
33.50
34.00
33.42
33.74
33.74
+0.96%
226,501
0.33
Mar 09, 2026
34.88
34.88
32.46
33.42
33.42
-4.24%
1,180,379
1.69
Mar 06, 2026
35.00
35.14
34.90
34.90
34.90
-0.57%
489,808
0.70
Mar 05, 2026
35.36
35.82
35.10
35.10
35.10
-0.74%
155,987
0.22
Mar 04, 2026
36.30
36.30
35.20
35.36
35.36
-2.43%
711,343
1.02
Mar 03, 2026
36.20
36.38
36.20
36.24
36.24
-0.60%
257,020
0.37
Mar 02, 2026
36.94
36.94
36.20
36.46
36.46
-1.46%
787,666
1.14
Feb 27, 2026
36.70
37.30
36.52
37.00
37.00
+0.38%
5,785,808
9.58
Feb 26, 2026
37.30
37.30
36.60
36.86
36.86
-1.39%
407,984
0.68
Feb 25, 2026
37.50
37.68
37.30
37.38
37.38
-0.85%
443,396
0.74
Feb 24, 2026
38.00
38.04
37.40
37.70
37.70
-0.79%
674,889
1.12
Feb 23, 2026
38.46
38.60
37.86
38.00
38.00
-0.26%
780,600
1.31
Feb 20, 2026
37.88
38.48
37.68
38.10
38.10
+0.47%
537,050
0.90
Feb 19, 2026
37.92
38.36
37.70
37.92
37.92
0.00%
0
0.00
Feb 18, 2026
37.92
38.36
37.70
37.92
37.92
0.00%
0
0.00
Feb 17, 2026
37.92
38.36
37.70
37.92
37.92
0.00%
0
0.00
Feb 16, 2026
38.00
38.36
37.70
37.92
37.92
-0.16%
165,300
0.27
Feb 13, 2026
38.10
38.52
37.88
37.98
37.98
-0.31%
745,600
1.22
Feb 12, 2026
38.44
39.08
37.96
38.10
38.10
-0.10%
952,300
1.58
Feb 11, 2026
38.10
39.38
38.08
38.44
38.44
+0.79%
1,295,300
2.22
Feb 10, 2026
38.20
38.36
37.92
38.14
38.14
-0.16%
512,900
0.88
Feb 09, 2026
37.92
39.00
37.30
38.20
38.20
+0.79%
2,525,500
4.63
Feb 06, 2026
36.88
37.98
36.28
37.90
37.90
+3.38%
1,039,884
1.96
Feb 05, 2026
36.62
37.00
36.10
36.66
36.66
+0.11%
310,900
0.59
Feb 04, 2026
37.00
37.00
36.48
36.62
36.62
-0.92%
286,900
0.54
Rows: