Skip to main content
logo
KWG Group Holdings Limited (HKG:1813)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0930
+0.0020 (2.20%)
Nov 11, 2026, 3:55 PM HKT

KWG Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20260.090.100.090.090.092.20%330,000
Nov 10, 20260.090.090.090.090.091.11%470,000
Nov 9, 20260.090.090.090.090.09-1.10%353,789
Nov 6, 20260.100.100.090.090.09-2.15%545,000
Nov 5, 20260.100.100.090.090.09-3.13%515,000
Nov 4, 20260.090.100.090.100.102.13%1,007,500
Nov 3, 20260.100.100.090.090.09-2.08%103,758
Nov 2, 20260.090.110.090.100.105.49%1,009,000
Oct 30, 20260.090.100.090.090.09-3.19%1,146,473
Oct 29, 20260.090.100.090.090.091.08%102,000
Oct 28, 20260.090.100.090.090.09-2.11%336,000
Oct 27, 20260.100.100.090.100.103.26%102,000
Oct 26, 20260.090.090.090.090.09-117,000
Oct 23, 20260.100.100.080.090.094.55%185,500
Oct 22, 20260.090.090.080.090.09-11.11%997,123
Oct 21, 20260.090.100.090.100.102.06%292,000
Oct 20, 20260.100.100.090.100.10-1.02%450,000
Oct 16, 20260.100.100.090.100.108.89%2,215,500
Oct 15, 20260.100.100.090.090.09-5.26%2,383,500
Oct 14, 20260.100.100.090.100.10-8.65%1,934,538
Oct 13, 20260.100.120.100.100.10-8.77%3,399,500
Oct 12, 20260.120.130.110.110.11-0.87%6,719,500
Oct 9, 20260.100.120.090.120.1223.66%13,079,000
Oct 8, 20260.090.110.090.090.09-5,883,243
Oct 7, 20260.090.100.090.090.091.09%2,333,500
Oct 6, 20260.090.090.090.090.098.24%3,352,000
Oct 5, 20260.100.100.080.090.09-5.56%222,500
Oct 2, 20260.090.090.090.090.09-3.23%137,000
Sep 30, 20260.090.100.090.090.093.33%650,500
Sep 29, 20260.090.090.090.090.093.45%811,618
Sep 28, 20260.080.090.080.090.09-2.25%244,103
Sep 25, 20260.090.090.080.090.09-1.11%380,500
Sep 24, 20260.090.090.090.090.09-487,618
Sep 23, 20260.090.100.090.090.09-1.10%1,171,000
Sep 22, 20260.090.090.090.090.09-3.19%580,000
Sep 21, 20260.090.090.090.090.091.08%128,000
Sep 18, 20260.100.100.090.090.093.33%731,000
Sep 17, 20260.100.100.090.090.09-4.26%172,000
Sep 16, 20260.100.100.090.090.091.08%225,000
Sep 15, 20260.090.090.090.090.09-346,500
Sep 14, 20260.090.090.090.090.09-381,000
Sep 11, 20260.090.100.090.090.09-1.06%339,618
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