HKEX · 1828 · stock
FWD Group Holdings Limited (1828) stock price history
Every HKEX trading session of FWD Group Holdings Limited from Jul 7, 2025 to Sep 28, 2026: 305 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.
1828 adjusted close, 2025 to 2026
- HK$49.78
- All time high, 2025
- HK$47.90
- 52 week high, HK$26.80 low
- 305
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
1828 key facts
- FWD Group Holdings Limited (1828) closed at HK$35.90 on Sep 28, 2026 on HKEX.
- 1828's all time high close is HK$49.78, set on Sep 18, 2025; its all time low close is HK$27.62 on Jul 7, 2026.
- 1828's 52 week range is HK$26.80 to HK$47.90.
- 1828 returned -21.6% over the year to Sep 28, 2026.
- Since Jul 7, 2025 1828 returned -7%, -5.3% a year compounded.
- 1828's deepest drawdown was -44.5% from Sep 18, 2025 to Jul 7, 2026.
- DataCedar holds 305 daily sessions of 1828 history from Jul 7, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1828 price chart, 2025 to 2026
1828 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.2% |
| 3 months | +29.4% |
| 6 months | +16.6% |
| Year to date | -5.5% |
| 1 year | -21.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 7, 2025 | -6.5% |
| Compound annual growth, 1.2 years | -5.3% |
1828 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$49.78 on Sep 18, 2025
- All time low close
- HK$27.62 on Jul 7, 2026
- 52 week high
- HK$47.90 on Oct 2, 2025
- 52 week low
- HK$26.80 on Jun 30, 2026
- Deepest drawdown
- -44.5% from Sep 18, 2025 to Jul 7, 2026, not yet recovered
- Best single session
- +8.9% on Aug 27, 2025
- Worst single session
- -5.6% on Aug 6, 2026
- Volatility, 1 year annualised
- 27.8%
- Sessions closing higher, 1 year
- 45%
1828 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. 2025 starts on Jul 7, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$38.00 | HK$40.80 | HK$26.80 | HK$35.90 | -6.0% | 95.7M | 182 |
| 2025 | HK$38.00 | HK$50.80 | HK$37.05 | HK$38.20 | n/a | 86.1M | 123 |
1828 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$35.90 | +11.4% |
| August 2026 | HK$32.24 | +7.5% |
| July 2026 | HK$30.00 | +5.6% |
| June 2026 | HK$28.40 | -5.8% |
| May 2026 | HK$30.16 | -0.4% |
| April 2026 | HK$30.28 | -0.3% |
| March 2026 | HK$30.38 | -17.9% |
| February 2026 | HK$37.00 | 0.0% |
| January 2026 | HK$37.00 | -3.1% |
| December 2025 | HK$38.20 | -2.3% |
| November 2025 | HK$39.10 | -1.5% |
| October 2025 | HK$39.70 | -16.9% |
About the 1828 data
Daily bars. 305 sessions from Jul 7, 2025 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 Jul 7, 2025, 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/1828/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1823 Huayu Expressway Group Limited
- 1825 Sterling Group Holdings Limited
- 1826 FDB Holdings Limited
- 1827 Miricor Enterprises Holdings Limited
- 1830 Perfect Medical Health Management Limited
- 1832 S.A.I. Leisure Group Company Limited
- 1833 Ping An Healthcare and Technology Company Limited
- 1835 Shanghai Realway Capital Assets Management Co., Ltd.
Common questions
1828 share price history
