Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

FW HOLDINGS (0572.HK)

0.425

+0.005

+(1.19%)

At close: April 2 at 2:50:37 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	0.425	0.425	0.425	0.425	0.425	-
Apr 2, 2025	0.435	0.425	0.425	0.425	0.425	40,000
Apr 1, 2025	0.420	0.440	0.410	0.420	0.420	678,950
Mar 31, 2025	0.485	0.490	0.430	0.430	0.430	976,000
Mar 28, 2025	0.480	0.490	0.480	0.480	0.480	204,000
Mar 27, 2025	0.500	0.540	0.480	0.480	0.480	346,750
Mar 26, 2025	0.510	0.530	0.485	0.500	0.500	356,008
Mar 25, 2025	0.490	0.500	0.475	0.500	0.500	248,000
Mar 24, 2025	0.490	0.510	0.485	0.510	0.510	343,500
Mar 21, 2025	0.490	0.490	0.470	0.480	0.480	1,028,180
Mar 20, 2025	0.495	0.520	0.490	0.510	0.510	80,006
Mar 19, 2025	0.500	0.500	0.500	0.500	0.500	86,912
Mar 18, 2025	0.530	0.530	0.500	0.530	0.530	64,102
Mar 17, 2025	0.490	0.530	0.490	0.530	0.530	5,460,000
Mar 14, 2025	0.490	0.490	0.490	0.490	0.490	-
Mar 13, 2025	0.495	0.495	0.495	0.495	0.495	-
Mar 12, 2025	0.475	0.500	0.470	0.495	0.495	2,132,007
Mar 11, 2025	0.550	0.550	0.550	0.520	0.520	4,000
Mar 10, 2025	0.485	0.485	0.485	0.485	0.485	12,450
Mar 7, 2025	0.490	0.500	0.500	0.500	0.500	173,100
Mar 6, 2025	0.470	0.480	0.470	0.480	0.480	108,500
Mar 5, 2025	0.475	0.485	0.475	0.480	0.480	25,920
Mar 4, 2025	0.470	0.480	0.480	0.480	0.480	16,000
Mar 3, 2025	0.475	0.475	0.470	0.470	0.470	20,939
Feb 28, 2025	0.480	0.500	0.480	0.495	0.495	104,000
Feb 27, 2025	0.465	0.465	0.465	0.465	0.465	12,000
Feb 26, 2025	0.470	0.470	0.465	0.465	0.465	138,240
Feb 25, 2025	0.495	0.495	0.470	0.495	0.495	52,002
Feb 24, 2025	0.500	0.500	0.455	0.470	0.470	248,001
Feb 21, 2025	0.500	0.500	0.480	0.500	0.500	96,510
Feb 20, 2025	0.495	0.495	0.495	0.495	0.495	-
Feb 19, 2025	0.495	0.495	0.495	0.495	0.495	4,000
Feb 18, 2025	0.490	0.500	0.480	0.495	0.495	32,507
Feb 17, 2025	0.485	0.510	0.485	0.510	0.510	26,800
Feb 14, 2025	0.490	0.510	0.480	0.510	0.510	666,080
Feb 13, 2025	0.485	0.520	0.485	0.510	0.510	42,750
Feb 12, 2025	0.520	0.520	0.475	0.475	0.475	532,000
Feb 11, 2025	0.500	0.520	0.500	0.520	0.520	22,071
Feb 10, 2025	0.510	0.530	0.500	0.530	0.530	184,189
Feb 7, 2025	0.530	0.530	0.530	0.530	0.530	-
Feb 6, 2025	0.520	0.530	0.500	0.530	0.530	1,600,504
Feb 5, 2025	0.530	0.530	0.530	0.530	0.530	2,386,955
Feb 4, 2025	0.540	0.550	0.530	0.550	0.550	144,240
Feb 3, 2025	0.570	0.570	0.570	0.570	0.570	-
Jan 28, 2025	0.570	0.570	0.570	0.570	0.570	-
Jan 27, 2025	0.520	0.550	0.520	0.550	0.550	108,000
Jan 24, 2025	0.580	0.580	0.520	0.560	0.560	416,000
Jan 23, 2025	0.530	0.580	0.530	0.580	0.580	36,002
Jan 22, 2025	0.570	0.570	0.570	0.570	0.570	4,000
Jan 21, 2025	0.530	0.570	0.530	0.560	0.560	25,250
Jan 20, 2025	0.550	0.550	0.550	0.550	0.550	-
Jan 17, 2025	0.520	0.550	0.500	0.550	0.550	120,040
Jan 16, 2025	0.540	0.570	0.540	0.570	0.570	60,297
Jan 15, 2025	0.570	0.570	0.570	0.570	0.570	-
Jan 14, 2025	0.540	0.540	0.540	0.540	0.540	8,004
Jan 13, 2025	0.540	0.580	0.520	0.580	0.580	196,000
Jan 10, 2025	0.570	0.570	0.570	0.570	0.570	4,000
Jan 9, 2025	0.560	0.560	0.560	0.560	0.560	-
Jan 8, 2025	0.520	0.560	0.510	0.560	0.560	100,000
Jan 7, 2025	0.560	0.580	0.530	0.580	0.580	16,490
Jan 6, 2025	0.560	0.560	0.560	0.560	0.560	-
Jan 3, 2025	0.500	0.590	0.500	0.560	0.560	144,000
Jan 2, 2025	0.540	0.550	0.490	0.490	0.490	383,200
Dec 31, 2024	0.580	0.580	0.580	0.580	0.580	-
Dec 30, 2024	0.590	0.590	0.590	0.590	0.590	-
Dec 27, 2024	0.600	0.600	0.600	0.600	0.600	-
Dec 24, 2024	0.600	0.600	0.600	0.600	0.600	-
Dec 23, 2024	0.600	0.600	0.600	0.600	0.600	-
Dec 20, 2024	0.580	0.600	0.580	0.600	0.600	64,000
Dec 19, 2024	0.620	0.620	0.620	0.620	0.620	-
Dec 18, 2024	0.620	0.620	0.620	0.620	0.620	-
Dec 17, 2024	0.650	0.650	0.650	0.650	0.650	-
Dec 16, 2024	0.650	0.650	0.650	0.650	0.650	-
Dec 13, 2024	0.650	0.650	0.650	0.650	0.650	-
Dec 12, 2024	0.590	0.670	0.590	0.650	0.650	56,020
Dec 11, 2024	0.590	0.590	0.590	0.590	0.590	4,002
Dec 10, 2024	0.540	0.590	0.540	0.590	0.590	20,050
Dec 9, 2024	0.620	0.620	0.620	0.620	0.620	-
Dec 6, 2024	0.620	0.620	0.620	0.620	0.620	-
Dec 5, 2024	0.620	0.620	0.620	0.620	0.620	-
Dec 4, 2024	0.620	0.620	0.620	0.620	0.620	-
Dec 3, 2024	0.620	0.620	0.620	0.620	0.620	-
Dec 2, 2024	0.580	0.580	0.580	0.620	0.620	25,050
Nov 29, 2024	0.580	0.620	0.580	0.620	0.620	17,105
Nov 28, 2024	0.620	0.620	0.620	0.620	0.620	-
Nov 27, 2024	0.590	0.590	0.550	0.570	0.570	45,500
Nov 26, 2024	0.540	0.590	0.530	0.560	0.560	428,000
Nov 25, 2024	0.530	0.530	0.530	0.580	0.580	28,000
Nov 22, 2024	0.620	0.620	0.600	0.600	0.600	376,000
Nov 21, 2024	0.640	0.640	0.640	0.640	0.640	8,000
Nov 20, 2024	0.630	0.630	0.630	0.660	0.660	4,000
Nov 19, 2024	0.670	0.670	0.670	0.670	0.670	-
Nov 18, 2024	0.670	0.670	0.670	0.670	0.670	52,000
Nov 15, 2024	0.650	0.690	0.620	0.640	0.640	592,000
Nov 14, 2024	0.620	0.750	0.620	0.730	0.730	168,000
Nov 13, 2024	0.620	0.620	0.620	0.620	0.620	-
Nov 12, 2024	0.600	0.640	0.600	0.620	0.620	120,000
Nov 11, 2024	0.650	0.650	0.650	0.650	0.650	76,700
Nov 8, 2024	0.660	0.680	0.660	0.680	0.680	25,330
Nov 7, 2024	0.650	0.680	0.650	0.680	0.680	8,550
Nov 6, 2024	0.700	0.700	0.630	0.700	0.700	48,003
Nov 5, 2024	0.670	0.670	0.660	0.660	0.660	3,206,955
Nov 4, 2024	0.720	0.720	0.720	0.720	0.720	-
Nov 1, 2024	0.680	0.720	0.640	0.720	0.720	272,000
Oct 31, 2024	0.710	0.710	0.710	0.710	0.710	-
Oct 30, 2024	0.680	0.710	0.630	0.710	0.710	40,000
Oct 29, 2024	0.670	0.670	0.670	0.670	0.670	-
Oct 28, 2024	0.620	0.680	0.620	0.680	0.680	40,000
Oct 25, 2024	0.660	0.680	0.660	0.680	0.680	36,000
Oct 24, 2024	0.660	0.700	0.660	0.700	0.700	128,001
Oct 23, 2024	0.680	0.680	0.680	0.680	0.680	-
Oct 22, 2024	0.700	0.700	0.700	0.700	0.700	-
Oct 21, 2024	0.730	0.730	0.610	0.700	0.700	120,000
Oct 18, 2024	0.720	0.720	0.720	0.720	0.720	-
Oct 17, 2024	0.740	0.740	0.720	0.720	0.720	108,430
Oct 16, 2024	0.680	0.740	0.680	0.740	0.740	28,000
Oct 15, 2024	0.680	0.680	0.680	0.680	0.680	-
Oct 14, 2024	0.690	0.690	0.680	0.680	0.680	52,000
Oct 10, 2024	0.700	0.760	0.700	0.730	0.730	114,900
Oct 9, 2024	0.750	0.780	0.730	0.770	0.770	116,500
Oct 8, 2024	0.770	0.800	0.700	0.800	0.800	191,650
Oct 7, 2024	0.830	0.850	0.770	0.800	0.800	135,521
Oct 4, 2024	0.830	0.850	0.710	0.830	0.830	307,928
Oct 3, 2024	0.740	1.000	0.740	0.810	0.810	2,179,730
Oct 2, 2024	0.650	0.670	0.610	0.660	0.660	290,160
Sep 30, 2024	0.620	0.650	0.580	0.630	0.630	115,068
Sep 27, 2024	0.640	0.640	0.580	0.580	0.580	63,600
Sep 26, 2024	0.650	0.650	0.590	0.590	0.590	42,030
Sep 25, 2024	0.640	0.640	0.640	0.640	0.640	-
Sep 24, 2024	0.600	0.600	0.600	0.600	0.600	12,020
Sep 23, 2024	0.600	0.600	0.600	0.600	0.600	-
Sep 20, 2024	0.580	0.580	0.530	0.580	0.580	44,420
Sep 19, 2024	0.580	0.580	0.580	0.580	0.580	-
Sep 17, 2024	0.580	0.580	0.580	0.580	0.580	-
Sep 16, 2024	0.580	0.580	0.580	0.580	0.580	-
Sep 13, 2024	0.550	0.580	0.550	0.580	0.580	136,000
Sep 12, 2024	0.580	0.580	0.580	0.580	0.580	-
Sep 11, 2024	0.580	0.580	0.580	0.580	0.580	-
Sep 10, 2024	0.560	0.600	0.560	0.580	0.580	56,000
Sep 9, 2024	0.630	0.630	0.630	0.630	0.630	-
Sep 5, 2024	0.630	0.630	0.630	0.630	0.630	-
Sep 4, 2024	0.630	0.630	0.630	0.630	0.630	-
Sep 3, 2024	0.560	0.560	0.530	0.630	0.630	32,400
Sep 2, 2024	0.680	0.680	0.680	0.680	0.680	-
Aug 30, 2024	0.690	0.690	0.690	0.680	0.680	4,000
Aug 29, 2024	0.650	0.650	0.650	0.650	0.650	-
Aug 28, 2024	0.650	0.650	0.650	0.650	0.650	-
Aug 27, 2024	0.650	0.650	0.650	0.650	0.650	140,000
Aug 26, 2024	0.610	0.610	0.610	0.610	0.610	-
Aug 23, 2024	0.590	0.600	0.590	0.610	0.610	60,000
Aug 22, 2024	0.620	0.620	0.620	0.620	0.620	-
Aug 21, 2024	0.620	0.620	0.620	0.620	0.620	-
Aug 20, 2024	0.620	0.620	0.620	0.620	0.620	-
Aug 19, 2024	0.620	0.620	0.620	0.620	0.620	-
Aug 16, 2024	0.560	0.620	0.560	0.620	0.620	42,500
Aug 15, 2024	0.560	0.620	0.560	0.620	0.620	70,000
Aug 14, 2024	0.590	0.590	0.590	0.590	0.590	-
Aug 13, 2024	0.600	0.600	0.600	0.600	0.600	-
Aug 12, 2024	0.600	0.600	0.600	0.600	0.600	7,000
Aug 9, 2024	0.600	0.600	0.600	0.600	0.600	-
Aug 8, 2024	0.590	0.590	0.590	0.590	0.590	-
Aug 7, 2024	0.590	0.590	0.590	0.590	0.590	16,000
Aug 6, 2024	0.580	0.600	0.580	0.600	0.600	9,137
Aug 5, 2024	0.600	0.600	0.600	0.600	0.600	112,422
Aug 2, 2024	0.630	0.630	0.630	0.630	0.630	-
Aug 1, 2024	0.630	0.630	0.630	0.630	0.630	-
Jul 31, 2024	0.590	0.630	0.580	0.630	0.630	108,000
Jul 30, 2024	0.630	0.630	0.630	0.630	0.630	-
Jul 29, 2024	0.600	0.640	0.600	0.630	0.630	36,000
Jul 26, 2024	0.660	0.660	0.660	0.660	0.660	-
Jul 25, 2024	0.690	0.690	0.630	0.660	0.660	169,778
Jul 24, 2024	0.610	0.640	0.610	0.640	0.640	91,570
Jul 23, 2024	0.610	0.610	0.610	0.610	0.610	-
Jul 22, 2024	0.610	0.610	0.610	0.610	0.610	-
Jul 19, 2024	0.610	0.610	0.610	0.610	0.610	-
Jul 18, 2024	0.610	0.610	0.610	0.610	0.610	-
Jul 17, 2024	0.610	0.610	0.610	0.610	0.610	-
Jul 16, 2024	0.610	0.610	0.610	0.610	0.610	-
Jul 15, 2024	0.630	0.610	0.580	0.610	0.610	149,540
Jul 12, 2024	0.630	0.640	0.610	0.610	0.610	72,012
Jul 11, 2024	0.630	0.630	0.620	0.630	0.630	132,000
Jul 10, 2024	0.680	0.680	0.680	0.680	0.680	-
Jul 9, 2024	0.680	0.680	0.680	0.680	0.680	-
Jul 8, 2024	0.680	0.680	0.680	0.680	0.680	-
Jul 5, 2024	0.680	0.680	0.680	0.680	0.680	-
Jul 4, 2024	0.680	0.680	0.680	0.680	0.680	-
Jul 3, 2024	0.680	0.680	0.680	0.680	0.680	-
Jul 2, 2024	0.690	0.690	0.690	0.690	0.690	-
Jun 28, 2024	0.680	0.690	0.680	0.690	0.690	8,001
Jun 27, 2024	0.650	0.650	0.650	0.650	0.650	-
Jun 26, 2024	0.620	0.700	0.620	0.700	0.700	8,000
Jun 25, 2024	0.700	0.700	0.700	0.700	0.700	-
Jun 24, 2024	0.700	0.700	0.700	0.700	0.700	-
Jun 21, 2024	0.650	0.650	0.650	0.650	0.650	4,780
Jun 20, 2024	0.650	0.690	0.650	0.650	0.650	32,080
Jun 19, 2024	0.660	0.660	0.660	0.660	0.660	-
Jun 18, 2024	0.660	0.660	0.660	0.660	0.660	-
Jun 17, 2024	0.650	0.650	0.650	0.650	0.650	-
Jun 14, 2024	0.650	0.650	0.650	0.650	0.650	-
Jun 13, 2024	0.650	0.650	0.650	0.650	0.650	-
Jun 12, 2024	0.650	0.650	0.650	0.650	0.650	-
Jun 11, 2024	0.650	0.650	0.650	0.650	0.650	-
Jun 7, 2024	0.680	0.680	0.660	0.660	0.660	275,170
Jun 6, 2024	0.680	0.680	0.680	0.680	0.680	-
Jun 5, 2024	0.680	0.680	0.680	0.680	0.680	4,400
Jun 4, 2024	0.680	0.680	0.680	0.680	0.680	4,008
Jun 3, 2024	0.700	0.700	0.700	0.700	0.700	-
May 31, 2024	0.660	0.710	0.660	0.700	0.700	72,200
May 30, 2024	0.690	0.690	0.690	0.690	0.690	6,500
May 29, 2024	0.670	0.670	0.670	0.670	0.670	-
May 28, 2024	0.690	0.680	0.670	0.680	0.680	104,000
May 27, 2024	0.700	0.720	0.680	0.720	0.720	52,030
May 24, 2024	0.750	0.750	0.730	0.730	0.730	44,170
May 23, 2024	0.710	0.710	0.710	0.710	0.710	-
May 22, 2024	0.710	0.710	0.710	0.710	0.710	8,036
May 21, 2024	0.710	0.710	0.710	0.710	0.710	-
May 20, 2024	0.710	0.710	0.710	0.710	0.710	-
May 17, 2024	0.700	0.700	0.700	0.710	0.710	16,001
May 16, 2024	0.720	0.720	0.720	0.720	0.720	72,936
May 14, 2024	0.720	0.720	0.680	0.710	0.710	331,652
May 13, 2024	0.760	0.760	0.760	0.760	0.760	-
May 10, 2024	0.760	0.760	0.760	0.760	0.760	-
May 9, 2024	0.780	0.780	0.780	0.780	0.780	-
May 8, 2024	0.780	0.780	0.780	0.780	0.780	-
May 7, 2024	0.780	0.780	0.780	0.780	0.780	-
May 6, 2024	0.710	0.730	0.710	0.730	0.730	16,826
May 3, 2024	0.710	0.710	0.710	0.710	0.710	16,003
May 2, 2024	0.700	0.700	0.700	0.700	0.700	16,050
Apr 30, 2024	0.690	0.790	0.690	0.790	0.790	110,450
Apr 29, 2024	0.720	0.720	0.720	0.720	0.720	-
Apr 26, 2024	0.700	0.740	0.700	0.720	0.720	369,690
Apr 25, 2024	0.700	0.710	0.700	0.710	0.710	12,587
Apr 24, 2024	0.780	0.780	0.660	0.700	0.700	468,002
Apr 23, 2024	0.780	0.780	0.780	0.780	0.780	-
Apr 22, 2024	0.780	0.780	0.780	0.780	0.780	-
Apr 19, 2024	0.790	0.790	0.790	0.790	0.790	-
Apr 18, 2024	0.780	0.820	0.780	0.800	0.800	2,876,000
Apr 17, 2024	0.780	0.780	0.780	0.780	0.780	-
Apr 16, 2024	0.790	0.790	0.790	0.780	0.780	20,000
Apr 15, 2024	0.790	0.790	0.790	0.790	0.790	-
Apr 12, 2024	0.790	0.790	0.790	0.790	0.790	-
Apr 11, 2024	0.790	0.790	0.790	0.790	0.790	-
Apr 10, 2024	0.790	0.790	0.790	0.790	0.790	-
Apr 9, 2024	0.750	0.810	0.750	0.790	0.790	44,000
Apr 8, 2024	0.760	0.760	0.750	0.760	0.760	62,250
Apr 5, 2024	0.760	0.760	0.760	0.760	0.760	-
Apr 3, 2024	0.770	0.770	0.760	0.760	0.760	20,000