KWG Group Holdings Limited (HKG:1813)
Hong Kong · Delayed Price · Currency is HKD 0.2650
+0.0770 (40.96%)
Jan 29, 2026, 4:08 PM HKT
KWG Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.19 | 0.25 | 0.19 | 0.25 | - | 32.45% | 14,802,118 |
| Jan 28, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 13.94% | 7,070,118 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 2,137,000 |
| Jan 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,360,855 |
| Jan 23, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 0.65% | 1,765,500 |
| Jan 22, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.10% | 3,529,095 |
| Jan 21, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.50% | 1,403,586 |
| Jan 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.84% | 1,192,500 |
| Jan 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.49% | 467,000 |
| Jan 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.50% | 167,500 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 143,000 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.26% | 447,710 |
| Jan 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.05% | 565,000 |
| Jan 12, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.14% | 707,788 |
| Jan 9, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.25% | 983,500 |
| Jan 8, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.99% | 427,500 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.21% | 716,500 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 535,500 |
| Jan 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.90% | 1,338,000 |
| Jan 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.48% | 1,545,473 |
| Dec 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.65% | 419,981 |
| Dec 30, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.67% | 832,500 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 1,526,500 |
| Dec 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 164,000 |
| Dec 23, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 5.96% | 272,336 |
| Dec 22, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.58% | 1,145,000 |
| Dec 19, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 59,618 |
| Dec 18, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.16% | 368,500 |
| Dec 17, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.64% | 1,024,000 |
| Dec 16, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.82% | 1,222,500 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 471,745 |
| Dec 12, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.63% | 3,260,500 |
| Dec 11, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -5.59% | 756,500 |
| Dec 10, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,700,000 |
| Dec 9, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.42% | 2,698,000 |
| Dec 8, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 2.48% | 9,412,736 |
| Dec 5, 2025 | 0.17 | 0.18 | 0.14 | 0.16 | 0.16 | -3.59% | 21,180,110 |
| Dec 4, 2025 | 0.22 | 0.22 | 0.17 | 0.17 | 0.17 | -24.43% | 19,398,000 |
| Dec 3, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.45% | 699,500 |
| Dec 2, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 1,043,736 |
| Dec 1, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.64% | 731,000 |
| Nov 28, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.30% | 3,479,000 |
| Nov 27, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 1,180,000 |
| Nov 26, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 728,000 |
| Nov 25, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -1.69% | 503,618 |
| Nov 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 159,000 |
| Nov 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 610,000 |
| Nov 20, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.56% | 775,000 |
| Nov 19, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.30% | 1,491,136 |
| Nov 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.53% | 1,144,500 |