HKEX · 1826 · stock
FDB Holdings Limited (1826) stock price history
Every HKEX trading session of FDB Holdings Limited from Sep 30, 2015 to Sep 28, 2026: 2,708 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1826 adjusted close, 2015 to 2026
- HK$2.29
- All time high, 2018
- HK$0.6750
- 52 week high, HK$0.0470 low
- 2,708
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
1826 key facts
- FDB Holdings Limited (1826) closed at HK$0.6000 on Sep 28, 2026 on HKEX.
- 1826's all time high close is HK$2.29, set on Feb 7, 2018; its all time low close is HK$0.0390 on Feb 7, 2024.
- 1826's 52 week range is HK$0.0470 to HK$0.6750.
- 1826 returned +745.1% over the year to Sep 28, 2026 and +421.7% over five years.
- Over ten years 1826 returned +210%, +12.0% a year compounded.
- 1826's deepest drawdown was -98.3% from Feb 7, 2018 to Feb 7, 2024.
- DataCedar holds 2,708 daily sessions of 1826 history from Sep 30, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1826 price chart, 2015 to 2026
1826 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +110.5% |
| 3 months | +435.7% |
| 6 months | +289.6% |
| Year to date | +545.2% |
| 1 year | +745.1% |
| 3 years | +809.1% |
| 5 years | +421.7% |
| 10 years | +210.3% |
| Since Sep 30, 2015 | -44.3% |
| Compound annual growth, 11.0 years | -5.2% |
1826 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$2.29 on Feb 7, 2018
- All time low close
- HK$0.0390 on Feb 7, 2024
- 52 week high
- HK$0.6750 on Sep 16, 2026
- 52 week low
- HK$0.0470 on Nov 11, 2025
- Deepest drawdown
- -98.3% from Feb 7, 2018 to Feb 7, 2024, not yet recovered
- Best single session
- +93.9% on Nov 5, 2021
- Worst single session
- -76.7% on Oct 12, 2015
- Volatility, 1 year annualised
- 117.3%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2017, +139%
- Worst calendar year
- 2020, -83%
1826 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Sep 30, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.0920 | HK$0.6750 | HK$0.0860 | HK$0.6000 | +559.3% | 339.3M | 182 |
| 2025 | HK$0.0500 | HK$0.1130 | HK$0.0400 | HK$0.0910 | +85.7% | 114.6M | 246 |
| 2024 | HK$0.0690 | HK$0.0850 | HK$0.0370 | HK$0.0490 | -29.0% | 6.7M | 246 |
| 2023 | HK$0.0940 | HK$0.1200 | HK$0.0600 | HK$0.0690 | -25.8% | 13.1M | 243 |
| 2022 | HK$0.1500 | HK$0.2000 | HK$0.0710 | HK$0.0930 | -34.0% | 12.6M | 246 |
| 2021 | HK$0.1820 | HK$0.3300 | HK$0.1100 | HK$0.1410 | -22.5% | 51.2M | 247 |
| 2020 | HK$1.10 | HK$1.25 | HK$0.1100 | HK$0.1820 | -83.5% | 1B | 248 |
| 2019 | HK$0.8800 | HK$1.60 | HK$0.5000 | HK$1.10 | +25.0% | 376M | 246 |
| 2018 | HK$0.5500 | HK$2.49 | HK$0.5300 | HK$0.8800 | +60.0% | 1.2B | 246 |
| 2017 | HK$0.2246 | HK$0.6600 | HK$0.2246 | HK$0.5500 | +138.6% | 936.4M | 247 |
| 2016 | HK$0.1367 | HK$0.2637 | HK$0.0918 | HK$0.2305 | +60.9% | 346.4M | 247 |
| 2015 | HK$2.81 | HK$5.24 | HK$0.1311 | HK$0.1433 | n/a | 1.5B | 64 |
1826 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.6000 | +100.0% |
| August 2026 | HK$0.3000 | +138.1% |
| July 2026 | HK$0.1260 | +9.6% |
| June 2026 | HK$0.1150 | -8.7% |
| May 2026 | HK$0.1260 | -14.3% |
| April 2026 | HK$0.1470 | -3.3% |
| March 2026 | HK$0.1520 | -14.6% |
| February 2026 | HK$0.1780 | -8.7% |
| January 2026 | HK$0.1950 | +114.3% |
| December 2025 | HK$0.0910 | +59.6% |
| November 2025 | HK$0.0570 | +7.5% |
| October 2025 | HK$0.0530 | -25.4% |
About the 1826 data
Daily bars. 2,708 sessions from Sep 30, 2015 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 30, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1826/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1818 Zhaojin Mining Industry Company Limited
- 1822 China Wood International Holding Co., Limited
- 1823 Huayu Expressway Group Limited
- 1825 Sterling Group Holdings Limited
- 1827 Miricor Enterprises Holdings Limited
- 1828 FWD Group Holdings Limited
- 1830 Perfect Medical Health Management Limited
- 1832 S.A.I. Leisure Group Company Limited
Common questions
1826 share price history
