Skip to main content
logo
KWG Group Holdings Limited (HKG:1813)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0950
+0.0010 (1.06%)
Sep 11, 2026, 9:54 AM HKT

KWG Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20260.090.100.090.090.09-2.08%248,000
Sep 9, 20260.100.100.090.100.10-394,500
Sep 8, 20260.100.100.090.100.10-2.04%562,000
Sep 7, 20260.090.100.090.100.102.08%1,790,157
Sep 4, 20260.100.100.090.100.101.05%882,792
Sep 3, 20260.110.110.090.100.10-3.06%469,120
Sep 2, 20260.100.100.090.100.102.08%2,361,000
Sep 1, 20260.110.110.090.100.103.23%590,500
Aug 31, 20260.120.130.090.090.09-7.00%7,522,000
Aug 28, 20260.100.100.100.100.101.01%167,747
Aug 27, 20260.100.110.100.100.10-1.00%98,500
Aug 26, 20260.100.110.100.100.10-4.76%364,591
Aug 25, 20260.100.110.100.110.115.00%724,500
Aug 24, 20260.100.110.100.100.101.01%383,000
Aug 21, 20260.100.100.100.100.10-1,744,000
Aug 20, 20260.100.110.100.100.10-927,118
Aug 19, 20260.100.100.100.100.10-1.00%1,262,123
Aug 18, 20260.100.100.100.100.101.01%415,500
Aug 17, 20260.100.100.100.100.10-1.98%257,500
Aug 14, 20260.110.110.100.100.10-0.98%1,552,000
Aug 13, 20260.110.110.100.100.102.00%1,746,000
Aug 12, 20260.110.110.100.100.10-2.91%690,000
Aug 11, 20260.100.120.100.100.10-1,252,000
Aug 10, 20260.100.110.100.100.103.00%2,855,552
Aug 7, 20260.100.100.100.100.10-1,015,131
Aug 6, 20260.100.100.100.100.10-4.76%757,681
Aug 5, 20260.100.110.100.110.118.25%831,500
Aug 4, 20260.100.100.100.100.10-3.00%366,236
Aug 3, 20260.100.100.090.100.102.04%2,456,689
Jul 31, 20260.100.100.100.100.10-2.97%590,500
Jul 30, 20260.100.110.100.100.10-0.98%638,000
Jul 29, 20260.100.110.100.100.10-0.97%717,000
Jul 28, 20260.120.120.100.100.10-6.36%930,618
Jul 27, 20260.100.110.100.110.117.84%887,118
Jul 24, 20260.100.110.100.100.10-793,000
Jul 23, 20260.110.110.100.100.10-2.86%79,118
Jul 22, 20260.110.110.100.110.112.94%619,000
Jul 21, 20260.100.100.100.100.10-7.27%1,042,000
Jul 20, 20260.110.110.110.110.117.84%346,500
Jul 17, 20260.100.100.100.100.10-2.86%810,000
Jul 16, 20260.110.110.100.110.11-806,000
Jul 15, 20260.100.110.100.110.113.96%388,143
Jul 14, 20260.100.100.100.100.10-1.94%32,500
Jul 13, 20260.100.100.100.100.10-1.90%363,000
Jul 10, 20260.110.110.100.110.110.96%1,080,000
Jul 9, 20260.110.110.100.100.10-5.45%254,236
Jul 8, 20260.100.110.100.110.116.80%189,346
Jul 7, 20260.110.110.100.100.10-2.83%24,000
Jul 6, 20260.110.120.110.110.111.92%305,500
Jul 3, 20260.100.110.100.100.100.97%573,000