FWD Holdings

1828
🏛️ hong-kong →
45.66
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-06 47.00 47.20 45.38 45.66 0.2M
2025-10-03 47.06 47.06 45.54 46.00 0.3M
2025-10-02 47.30 47.90 46.60 47.10 0.3M
2025-09-30 46.36 47.78 46.04 47.78 0.3M
2025-09-29 45.90 46.36 45.78 46.36 0.2M
2025-09-26 45.80 46.44 45.40 45.78 0.2M
2025-09-25 47.00 47.46 45.20 46.14 0.5M
2025-09-24 47.44 47.52 46.50 47.06 0.4M
2025-09-23 48.14 48.28 47.32 47.78 0.2M
2025-09-22 49.38 49.38 47.40 48.08 0.5M
2025-09-19 49.94 50.80 48.82 49.38 0.3M
2025-09-18 47.12 50.00 47.12 49.78 0.8M
2025-09-17 47.72 47.82 47.10 47.38 0.3M
2025-09-16 47.44 47.98 46.60 47.72 0.4M
2025-09-15 47.48 48.38 46.62 47.56 0.4M
2025-09-12 47.52 48.12 47.14 47.40 0.3M
2025-09-11 46.44 47.72 46.02 47.42 0.4M
2025-09-10 48.50 49.26 46.68 46.70 0.8M
2025-09-09 47.20 48.50 46.88 48.50 0.8M
2025-09-08 43.78 47.00 43.72 46.94 1.4M
2025-09-05 43.00 44.32 42.68 43.78 0.4M
2025-09-04 44.20 44.32 42.54 42.76 0.3M
2025-09-03 42.82 44.22 42.76 44.20 0.6M
2025-09-02 42.86 44.16 42.44 42.82 0.6M
2025-09-01 44.10 44.52 42.42 42.86 0.8M
2025-08-29 42.70 44.74 41.34 44.04 2.1M
2025-08-28 41.50 42.86 40.68 42.66 1.2M
2025-08-27 38.20 41.50 38.14 41.40 2.4M
2025-08-26 38.04 38.26 37.90 38.02 0.2M
2025-08-25 38.00 38.16 37.92 38.04 0.1M
2025-08-22 37.86 38.40 37.66 38.10 0.3M
2025-08-21 37.80 37.96 37.62 37.86 0.3M
2025-08-20 37.88 37.96 37.72 37.82 0.1M
2025-08-19 37.90 38.10 37.88 37.90 0.1M
2025-08-18 38.20 38.20 37.80 38.00 0.5M
2025-08-15 38.18 38.22 38.10 38.20 0.1M
2025-08-14 38.24 38.36 38.12 38.22 0.1M
2025-08-13 38.18 38.26 38.08 38.24 0.2M
2025-08-12 38.10 38.20 38.00 38.18 0.1M
2025-08-11 37.98 38.26 37.98 38.16 0.2M
2025-08-08 38.10 38.10 37.88 38.10 0.2M
2025-08-07 38.10 38.10 37.92 38.10 0.1M
2025-08-06 38.00 38.10 37.80 38.10 0.2M
2025-08-05 38.10 38.16 37.64 38.10 0.2M
2025-08-04 38.10 38.24 37.54 38.10 0.3M
2025-08-01 38.45 38.45 38.15 38.25 0.1M
2025-07-31 38.15 38.50 38.05 38.50 0.4M
2025-07-30 38.20 38.30 38.00 38.25 0.3M
2025-07-29 38.30 38.35 38.10 38.20 0.2M
2025-07-28 38.10 38.30 38.00 38.30 0.6M
2025-07-25 38.10 38.15 38.00 38.10 0.3M
2025-07-24 38.05 38.10 38.00 38.10 0.5M
2025-07-23 38.05 38.10 38.00 38.00 0.4M
2025-07-22 38.00 38.20 38.00 38.10 0.3M
2025-07-21 38.20 38.20 38.05 38.10 0.4M
2025-07-18 38.10 38.25 38.10 38.20 0.5M
2025-07-17 38.25 38.25 38.10 38.10 0.2M
2025-07-16 38.05 38.35 38.00 38.25 0.8M
2025-07-15 38.25 38.35 38.05 38.15 0.5M
2025-07-14 38.50 38.50 38.25 38.25 0.7M
2025-07-11 38.00 38.55 38.00 38.55 1.6M
2025-07-10 38.00 38.10 37.65 38.05 3.4M
2025-07-09 38.00 38.20 37.95 38.00 3.3M
2025-07-08 38.40 38.50 38.00 38.00 2.5M
2025-07-07 38.00 38.80 37.05 38.40 20.9M