FWD Group Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01828  2025-07-07    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-31 0 38.04 38.04 38.18 37.84 38.22 166,360 6,319,346 37.986 38.04 38.04 38.18 37.84 38.22 166,360 37.986 0.11%
2025-12-30 0 38.00 37.96 38.00 37.90 38.78 405,104 15,397,695 38.009 38.00 37.96 38.00 37.90 38.78 405,104 38.009 -0.16%
2025-12-29 0 38.06 38.06 38.10 38.02 38.90 458,055 17,570,221 38.358 38.06 38.06 38.10 38.02 38.90 458,055 38.358 -0.57%
2025-12-24 0 38.28 38.20 38.30 38.02 38.88 154,335 5,899,045 38.222 38.28 38.20 38.30 38.02 38.88 154,335 38.222 0.37%
2025-12-23 0 38.14 38.14 38.26 38.10 39.42 740,181 28,423,201 38.400 38.14 38.14 38.26 38.10 39.42 740,181 38.400 -1.65%
2025-12-22 0 38.78 38.78 38.86 37.74 39.68 995,301 38,332,379 38.513 38.78 38.78 38.86 37.74 39.68 995,301 38.513 1.68%
2025-12-19 0 38.14 38.14 38.16 38.00 38.66 719,424 27,416,434 38.109 38.14 38.14 38.16 38.00 38.66 719,424 38.109 0.00%
2025-12-18 0 38.14 38.14 38.38 38.00 38.68 121,024 4,629,838 38.256 38.14 38.14 38.38 38.00 38.68 121,024 38.256 -0.88%
2025-12-17 0 38.48 38.48 38.50 38.14 39.18 634,800 24,438,395 38.498 38.48 38.48 38.50 38.14 39.18 634,800 38.498 0.00%
2025-12-16 0 38.48 38.48 38.66 37.82 38.90 1,208,000 46,301,323 38.329 38.48 38.48 38.66 37.82 38.90 1,208,000 38.329 1.00%
2025-12-15 0 38.10 38.10 38.14 37.64 38.68 1,002,643 38,189,383 38.089 38.10 38.10 38.14 37.64 38.68 1,002,643 38.089 0.79%
2025-12-12 0 37.80 37.80 38.04 37.80 38.58 2,077,332 79,077,948 38.067 37.80 37.80 38.04 37.80 38.58 2,077,332 38.067 -0.79%
2025-12-11 0 38.10 38.06 38.22 37.90 39.00 580,300 22,147,764 38.166 38.10 38.06 38.22 37.90 39.00 580,300 38.166 -0.57%
2025-12-10 0 38.32 38.30 38.32 37.78 39.00 1,057,500 40,423,536 38.226 38.32 38.30 38.32 37.78 39.00 1,057,500 38.226 0.63%
2025-12-09 0 38.08 38.08 38.10 37.90 38.68 769,700 29,366,695 38.153 38.08 38.08 38.10 37.90 38.68 769,700 38.153 -0.16%
2025-12-08 0 38.14 38.14 38.20 37.22 39.08 1,081,865 41,150,999 38.037 38.14 38.14 38.20 37.22 39.08 1,081,865 38.037 -2.41%
2025-12-05 0 39.08 38.98 39.08 37.82 39.40 1,506,526 58,295,832 38.696 39.08 38.98 39.08 37.82 39.40 1,506,526 38.696 -0.31%
2025-12-04 0 39.20 39.08 39.20 38.72 39.42 591,096 23,151,953 39.168 39.20 39.08 39.20 38.72 39.42 591,096 39.168 1.24%
2025-12-03 0 38.72 38.68 38.72 38.38 38.88 657,946 25,371,737 38.562 38.72 38.68 38.72 38.38 38.88 657,946 38.562 -0.05%
2025-12-02 0 38.74 38.74 38.78 38.64 38.94 257,138 9,968,571 38.767 38.74 38.74 38.78 38.64 38.94 257,138 38.767 -0.26%
2025-12-01 0 38.84 38.82 38.84 38.76 39.46 273,400 10,623,402 38.857 38.84 38.82 38.84 38.76 39.46 273,400 38.857 -0.66%
2025-11-28 0 39.10 39.08 39.10 38.96 39.60 262,619 10,273,271 39.119 39.10 39.08 39.10 38.96 39.60 262,619 39.119 0.05%
2025-11-27 0 39.08 39.08 39.18 39.00 39.64 313,900 12,314,154 39.230 39.08 39.08 39.18 39.00 39.64 313,900 39.230 -0.51%
2025-11-26 0 39.28 39.28 39.30 39.12 40.00 204,062 8,022,728 39.315 39.28 39.28 39.30 39.12 40.00 204,062 39.315 -0.96%
2025-11-25 0 39.66 39.54 39.66 39.24 39.96 453,958 18,017,547 39.690 39.66 39.54 39.66 39.24 39.96 453,958 39.690 1.38%
2025-11-24 0 39.12 38.98 39.14 38.78 39.82 810,300 31,713,497 39.138 39.12 38.98 39.14 38.78 39.82 810,300 39.138 0.51%
2025-11-21 0 38.92 38.90 38.92 38.60 39.08 325,912 12,647,528 38.807 38.92 38.90 38.92 38.60 39.08 325,912 38.807 0.26%
2025-11-20 0 38.82 38.80 39.00 38.78 39.10 720,400 27,918,320 38.754 38.82 38.80 39.00 38.78 39.10 720,400 38.754 0.05%
2025-11-19 0 38.80 38.80 38.90 38.72 38.90 187,700 7,284,772 38.811 38.80 38.80 38.90 38.72 38.90 187,700 38.811 -0.67%
2025-11-18 0 39.06 39.00 39.06 38.78 39.40 323,100 12,549,570 38.841 39.06 39.00 39.06 38.78 39.40 323,100 38.841 -0.91%
2025-11-17 0 39.42 39.20 39.42 38.82 39.42 302,800 11,827,894 39.062 39.42 39.20 39.42 38.82 39.42 302,800 39.062 0.05%
2025-11-14 0 39.40 39.34 39.40 39.22 40.00 365,800 14,427,090 39.440 39.40 39.34 39.40 39.22 40.00 365,800 39.440 -1.75%
2025-11-13 0 40.10 40.08 40.20 39.88 40.38 579,100 23,221,288 40.099 40.10 40.08 40.20 39.88 40.38 579,100 40.099 0.15%
2025-11-12 0 40.04 39.98 40.04 39.78 40.22 359,300 14,367,200 39.987 40.04 39.98 40.04 39.78 40.22 359,300 39.987 0.40%
2025-11-11 0 39.88 39.88 39.90 39.64 40.50 112,600 4,490,003 39.876 39.88 39.88 39.90 39.64 40.50 112,600 39.876 -0.45%
2025-11-10 0 40.06 39.90 40.06 39.50 40.30 241,500 9,670,812 40.045 40.06 39.90 40.06 39.50 40.30 241,500 40.045 1.47%
2025-11-07 0 39.48 39.26 39.48 39.20 39.64 336,012 13,218,295 39.339 39.48 39.26 39.48 39.20 39.64 336,012 39.339 -1.20%
2025-11-06 0 39.96 39.70 39.98 39.44 39.96 167,100 6,637,123 39.719 39.96 39.70 39.98 39.44 39.96 167,100 39.719 0.65%
2025-11-05 0 39.70 39.64 39.70 39.10 39.98 247,900 9,786,301 39.477 39.70 39.64 39.70 39.10 39.98 247,900 39.477 -0.90%
2025-11-04 0 40.06 40.06 40.08 39.94 40.70 294,700 11,841,134 40.180 40.06 40.06 40.08 39.94 40.70 294,700 40.180 0.05%
2025-11-03 0 40.04 40.04 40.18 38.82 40.20 371,600 14,734,255 39.651 40.04 40.04 40.18 38.82 40.20 371,600 39.651 0.86%
2025-10-31 0 39.70 39.60 39.70 39.54 40.12 275,500 10,954,752 39.763 39.70 39.60 39.70 39.54 40.12 275,500 39.763 -0.70%
2025-10-30 0 39.98 39.86 39.98 39.78 40.80 188,500 7,566,870 40.143 39.98 39.86 39.98 39.78 40.80 188,500 40.143 -0.05%
2025-10-28 0 40.00 39.92 40.00 39.46 41.00 522,500 20,908,400 40.016 40.00 39.92 40.00 39.46 41.00 522,500 40.016 -2.68%
2025-10-27 0 41.10 41.00 41.10 40.70 41.40 223,800 9,181,110 41.024 41.10 41.00 41.10 40.70 41.40 223,800 41.024 0.98%
2025-10-24 0 40.70 40.60 40.74 40.58 41.20 213,900 8,731,874 40.822 40.70 40.60 40.74 40.58 41.20 213,900 40.822 -0.34%
2025-10-23 0 40.84 40.82 40.84 40.40 41.00 120,444 4,900,754 40.689 40.84 40.82 40.84 40.40 41.00 120,444 40.689 0.05%
2025-10-22 0 40.82 40.74 40.82 40.66 41.20 92,000 3,761,920 40.890 40.82 40.74 40.82 40.66 41.20 92,000 40.890 -0.63%
2025-10-21 0 41.08 40.98 41.20 40.96 42.14 475,700 19,716,695 41.448 41.08 40.98 41.20 40.96 42.14 475,700 41.448 -1.49%
2025-10-20 0 41.70 41.70 41.78 40.86 41.88 127,600 5,306,898 41.590 41.70 41.70 41.78 40.86 41.88 127,600 41.590 2.76%
2025-10-17 0 40.58 40.46 40.58 40.02 41.30 390,300 15,783,102 40.438 40.58 40.46 40.58 40.02 41.30 390,300 40.438 -1.74%
2025-10-16 0 41.30 41.30 41.34 40.68 41.50 231,400 9,496,974 41.041 41.30 41.30 41.34 40.68 41.50 231,400 41.041 0.29%
2025-10-15 0 41.18 41.18 41.26 40.60 41.50 292,400 12,007,824 41.066 41.18 41.18 41.26 40.60 41.50 292,400 41.066 1.23%
2025-10-14 0 40.68 40.64 40.72 40.20 42.50 415,800 17,047,596 41.000 40.68 40.64 40.72 40.20 42.50 415,800 41.000 -3.14%
2025-10-13 0 42.00 41.80 42.00 40.68 42.00 620,000 25,546,789 41.204 42.00 41.80 42.00 40.68 42.00 620,000 41.204 -1.69%
2025-10-10 0 42.72 42.70 42.72 42.62 43.90 372,300 16,035,456 43.071 42.72 42.70 42.72 42.62 43.90 372,300 43.071 -3.26%
2025-10-09 0 44.16 44.02 44.16 43.90 44.58 318,065 14,031,087 44.114 44.16 44.02 44.16 43.90 44.58 318,065 44.114 0.36%
2025-10-08 0 44.00 43.98 44.00 43.82 45.68 465,900 20,574,721 44.161 44.00 43.98 44.00 43.82 45.68 465,900 44.161 -3.64%
2025-10-06 0 45.66 45.36 45.66 45.38 47.20 167,700 7,676,294 45.774 45.66 45.36 45.66 45.38 47.20 167,700 45.774 -0.74%
2025-10-03 0 46.00 45.96 46.00 45.54 47.06 298,400 13,694,322 45.893 46.00 45.96 46.00 45.54 47.06 298,400 45.893 -2.34%
2025-10-02 0 47.10 47.06 47.10 46.60 47.90 303,400 14,241,122 46.938 47.10 47.06 47.10 46.60 47.90 303,400 46.938 -1.42%
2025-09-30 0 47.78 47.60 47.78 46.04 47.78 336,650 15,876,209 47.159 47.78 47.60 47.78 46.04 47.78 336,650 47.159 3.06%
2025-09-29 0 46.36 46.22 46.36 45.78 46.36 206,700 9,533,763 46.124 46.36 46.22 46.36 45.78 46.36 206,700 46.124 1.27%
2025-09-26 0 45.78 45.70 45.78 45.40 46.44 208,900 9,588,018 45.898 45.78 45.70 45.78 45.40 46.44 208,900 45.898 -0.78%
2025-09-25 0 46.14 46.14 46.18 45.20 47.46 526,400 24,300,881 46.164 46.14 46.14 46.18 45.20 47.46 526,400 46.164 -1.95%
2025-09-24 0 47.06 47.06 47.10 46.50 47.52 384,900 18,060,124 46.922 47.06 47.06 47.10 46.50 47.52 384,900 46.922 -1.51%
2025-09-23 0 47.78 47.78 47.80 47.32 48.28 203,600 9,718,888 47.735 47.78 47.78 47.80 47.32 48.28 203,600 47.735 -0.62%
2025-09-22 0 48.08 47.90 48.08 47.40 49.38 515,200 24,788,276 48.114 48.08 47.90 48.08 47.40 49.38 515,200 48.114 -2.63%
2025-09-19 0 49.38 49.20 49.38 48.82 50.80 346,410 17,075,910 49.294 49.38 49.20 49.38 48.82 50.80 346,410 49.294 -0.80%
2025-09-18 0 49.78 49.78 49.80 47.12 50.00 751,760 36,992,398 49.208 49.78 49.78 49.80 47.12 50.00 751,760 49.208 5.07%
2025-09-17 0 47.38 47.38 47.40 47.10 47.82 310,000 14,677,744 47.348 47.38 47.38 47.40 47.10 47.82 310,000 47.348 -0.71%
2025-09-16 0 47.72 47.68 47.72 46.60 47.98 388,300 18,337,462 47.225 47.72 47.68 47.72 46.60 47.98 388,300 47.225 0.34%
2025-09-15 0 47.56 47.56 47.60 46.62 48.38 362,300 17,266,498 47.658 47.56 47.56 47.60 46.62 48.38 362,300 47.658 0.34%
2025-09-12 0 47.40 47.40 47.44 47.14 48.12 251,200 11,928,898 47.488 47.40 47.40 47.44 47.14 48.12 251,200 47.488 -0.04%
2025-09-11 0 47.42 47.42 47.46 46.02 47.72 369,100 17,450,510 47.279 47.42 47.42 47.46 46.02 47.72 369,100 47.279 1.54%
2025-09-10 0 46.70 46.70 46.92 46.68 49.26 764,350 36,389,093 47.608 46.70 46.70 46.92 46.68 49.26 764,350 47.608 -3.71%
2025-09-09 0 48.50 48.46 48.50 46.88 48.50 815,000 38,959,161 47.803 48.50 48.46 48.50 46.88 48.50 815,000 47.803 3.32%
2025-09-08 0 46.94 46.88 46.94 43.72 47.00 1,430,124 65,672,674 45.921 46.94 46.88 46.94 43.72 47.00 1,430,124 45.921 7.22%
2025-09-05 0 43.78 43.72 43.78 42.68 44.32 363,528 15,846,633 43.591 43.78 43.72 43.78 42.68 44.32 363,528 43.591 2.39%
2025-09-04 0 42.76 42.76 42.78 42.54 44.32 340,900 14,698,669 43.117 42.76 42.76 42.78 42.54 44.32 340,900 43.117 -3.26%
2025-09-03 0 44.20 44.16 44.20 42.76 44.22 637,500 27,865,640 43.711 44.20 44.16 44.20 42.76 44.22 637,500 43.711 3.22%
2025-09-02 0 42.82 42.60 42.82 42.44 44.16 557,600 24,078,406 43.182 42.82 42.60 42.82 42.44 44.16 557,600 43.182 -0.09%
2025-09-01 0 42.86 42.84 42.86 42.42 44.52 767,900 33,251,552 43.302 42.86 42.84 42.86 42.42 44.52 767,900 43.302 -2.68%
2025-08-29 0 44.04 44.04 44.06 41.34 44.74 2,060,200 89,675,773 43.528 44.04 44.04 44.06 41.34 44.74 2,060,200 43.528 3.23%
2025-08-28 0 42.66 42.64 42.66 40.68 42.86 1,233,136 51,473,276 41.742 42.66 42.64 42.66 40.68 42.86 1,233,136 41.742 3.04%
2025-08-27 0 41.40 41.40 41.42 38.14 41.50 2,420,940 96,798,196 39.984 41.40 41.40 41.42 38.14 41.50 2,420,940 39.984 8.89%
2025-08-26 0 38.02 38.02 38.20 37.90 38.26 215,500 8,218,376 38.136 38.02 38.02 38.20 37.90 38.26 215,500 38.136 -0.05%
2025-08-25 0 38.04 38.00 38.04 37.92 38.16 142,800 5,429,548 38.022 38.04 38.00 38.04 37.92 38.16 142,800 38.022 -0.16%
2025-08-22 0 38.10 38.10 38.14 37.66 38.40 334,000 12,754,460 38.187 38.10 38.10 38.14 37.66 38.40 334,000 38.187 0.63%
2025-08-21 0 37.86 37.80 37.90 37.62 37.96 274,613 10,366,299 37.749 37.86 37.80 37.90 37.62 37.96 274,613 37.749 0.11%
2025-08-20 0 37.82 37.78 37.82 37.72 37.96 135,400 5,121,016 37.821 37.82 37.78 37.82 37.72 37.96 135,400 37.821 -0.21%
2025-08-19 0 37.90 37.88 37.90 37.88 38.10 143,150 5,432,346 37.949 37.90 37.88 37.90 37.88 38.10 143,150 37.949 -0.26%
2025-08-18 0 38.00 37.90 38.00 37.80 38.20 468,800 17,788,608 37.945 38.00 37.90 38.00 37.80 38.20 468,800 37.945 -0.52%
2025-08-15 0 38.20 38.18 38.20 38.10 38.22 129,400 4,938,173 38.162 38.20 38.18 38.20 38.10 38.22 129,400 38.162 -0.05%
2025-08-14 0 38.22 38.16 38.28 38.12 38.36 132,600 5,072,180 38.252 38.22 38.16 38.28 38.12 38.36 132,600 38.252 -0.05%
2025-08-13 0 38.24 38.22 38.24 38.08 38.26 239,300 9,140,206 38.196 38.24 38.22 38.24 38.08 38.26 239,300 38.196 0.16%
2025-08-12 0 38.18 38.10 38.18 38.00 38.20 108,900 4,150,545 38.113 38.18 38.10 38.18 38.00 38.20 108,900 38.113 0.05%
2025-08-11 0 38.16 38.14 38.16 37.98 38.26 199,400 7,605,492 38.142 38.16 38.14 38.16 37.98 38.26 199,400 38.142 0.16%
2025-08-08 0 38.10 38.10 38.12 37.88 38.10 176,000 6,693,068 38.029 38.10 38.10 38.12 37.88 38.10 176,000 38.029 0.00%
2025-08-07 0 38.10 38.10 38.12 37.92 38.10 120,150 4,571,905 38.052 38.10 38.10 38.12 37.92 38.10 120,150 38.052 0.00%
2025-08-06 0 38.10 38.00 38.10 37.80 38.10 199,700 7,589,232 38.003 38.10 38.00 38.10 37.80 38.10 199,700 38.003 0.00%
2025-08-05 0 38.10 38.10 38.12 37.64 38.16 194,200 7,373,300 37.968 38.10 38.10 38.12 37.64 38.16 194,200 37.968 0.00%
2025-08-04 0 38.10 38.10 38.18 37.54 38.24 287,500 10,888,182 37.872 38.10 38.10 38.18 37.54 38.24 287,500 37.872 -0.39%
2025-08-01 0 38.25 38.15 38.20 38.15 38.45 114,101 4,365,898 38.263 38.25 38.15 38.20 38.15 38.45 114,101 38.263 -0.65%
2025-07-31 0 38.50 38.20 38.50 38.05 38.50 411,900 15,781,085 38.313 38.50 38.20 38.50 38.05 38.50 411,900 38.313 0.65%
2025-07-30 0 38.25 38.25 38.30 38.00 38.30 325,300 12,406,930 38.140 38.25 38.25 38.30 38.00 38.30 325,300 38.140 0.13%
2025-07-29 0 38.20 38.20 38.25 38.10 38.35 202,300 7,726,040 38.191 38.20 38.20 38.25 38.10 38.35 202,300 38.191 -0.26%
2025-07-28 0 38.30 38.25 38.30 38.00 38.30 569,000 21,671,312 38.087 38.30 38.25 38.30 38.00 38.30 569,000 38.087 0.52%
2025-07-25 0 38.10 38.10 38.15 38.00 38.15 303,701 11,556,233 38.051 38.10 38.10 38.15 38.00 38.15 303,701 38.051 0.00%
2025-07-24 0 38.10 38.00 38.10 38.00 38.10 464,550 17,672,390 38.042 38.10 38.00 38.10 38.00 38.10 464,550 38.042 0.26%
2025-07-23 0 38.00 38.00 38.05 38.00 38.10 397,200 15,113,835 38.051 38.00 38.00 38.05 38.00 38.10 397,200 38.051 -0.26%
2025-07-22 0 38.10 38.05 38.10 38.00 38.20 311,701 11,867,368 38.073 38.10 38.05 38.10 38.00 38.20 311,701 38.073 0.00%
2025-07-21 0 38.10 38.05 38.10 38.05 38.20 396,600 15,105,090 38.086 38.10 38.05 38.10 38.05 38.20 396,600 38.086 -0.26%
2025-07-18 0 38.20 38.20 38.25 38.10 38.25 525,200 20,025,842 38.130 38.20 38.20 38.25 38.10 38.25 525,200 38.130 0.26%
2025-07-17 0 38.10 38.10 38.15 38.10 38.25 231,001 8,816,748 38.168 38.10 38.10 38.15 38.10 38.25 231,001 38.168 -0.39%
2025-07-16 0 38.25 38.25 38.30 38.00 38.35 807,700 30,794,640 38.126 38.25 38.25 38.30 38.00 38.35 807,700 38.126 0.26%
2025-07-15 0 38.15 38.10 38.15 38.05 38.35 450,900 17,203,795 38.154 38.15 38.10 38.15 38.05 38.35 450,900 38.154 -0.26%
2025-07-14 0 38.25 38.25 38.30 38.25 38.50 657,900 25,243,240 38.369 38.25 38.25 38.30 38.25 38.50 657,900 38.369 -0.78%
2025-07-11 0 38.55 38.35 38.55 38.00 38.55 1,553,900 59,192,768 38.093 38.55 38.35 38.55 38.00 38.55 1,553,900 38.093 1.31%
2025-07-10 0 38.05 38.05 38.10 37.65 38.10 3,402,346 129,179,264 37.968 38.05 38.05 38.10 37.65 38.10 3,402,346 37.968 0.13%
2025-07-09 0 38.00 38.00 38.10 37.95 38.20 3,327,400 126,508,460 38.020 38.00 38.00 38.10 37.95 38.20 3,327,400 38.020 0.00%
2025-07-08 0 38.00 38.00 38.05 38.00 38.50 2,485,300 94,700,624 38.104 38.00 38.00 38.05 38.00 38.50 2,485,300 38.104 -1.04%
2025-07-07 0 38.40 38.30 38.40 37.05 38.80 20,850,975 789,612,000 37.869 38.40 38.30 38.40 37.05 38.80 20,850,975 37.869

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top