KWG Group Holdings Limited (HKG:1813)
Hong Kong · Delayed Price · Currency is HKD 0.1330
-0.0020 (-1.48%)
May 27, 2026, 3:55 PM HKT
KWG Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.48% | 699,000 |
| May 26, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.88% | 703,334 |
| May 22, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.72% | 596,544 |
| May 21, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.38% | 3,416,489 |
| May 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.87% | 660,500 |
| May 19, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.90% | 416,736 |
| May 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.82% | 318,500 |
| May 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.73% | 147,000 |
| May 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.42% | 711,000 |
| May 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 653,591 |
| May 12, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.18% | 530,222 |
| May 11, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.96% | 1,036,961 |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.07% | 56,000 |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.21% | 581,060 |
| May 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 660,039 |
| May 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 160,000 |
| May 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.75% | 823,561 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.61% | 542,000 |
| Apr 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.40% | 189,000 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.24% | 282,500 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.01% | 384,000 |
| Apr 24, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.22% | 41,618 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.80% | 125,000 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 104,500 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 505,000 |
| Apr 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.05% | 394,321 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.09% | 80,000 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.47% | 181,500 |
| Apr 15, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 7.19% | 1,996,500 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 625,000 |
| Apr 13, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -4.00% | 914,500 |
| Apr 10, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 7.36% | 3,045,000 |
| Apr 9, 2026 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | 1.24% | 646,618 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.21% | 1,012,500 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 290,000 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 291,500 |
| Mar 31, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.29% | 672,000 |
| Mar 30, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.56% | 187,000 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.96% | 166,500 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -0.65% | 362,500 |
| Mar 25, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 639,118 |
| Mar 24, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.63% | 494,000 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.94% | 1,617,000 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 403,000 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 643,000 |
| Mar 18, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.62% | 1,628,500 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.42% | 801,500 |
| Mar 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.85% | 1,237,000 |
| Mar 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.62% | 396,359 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.42% | 332,853 |