KWG Group Holdings Limited (HKG:1813)
Hong Kong · Delayed Price · Currency is HKD 0.1720
+0.0050 (2.99%)
Apr 15, 2026, 10:24 AM HKT
KWG Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 7.84% | 1,094,289 |
| Mar 10, 2026 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | 4.79% | 3,501,500 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -13.61% | 19,804,500 |
| Mar 6, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 2.42% | 2,019,500 |
| Mar 5, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -1.79% | 989,618 |
| Mar 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.89% | 1,860,500 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.26% | 1,631,500 |
| Mar 2, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.84% | 1,209,541 |
| Feb 27, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 3.83% | 1,292,000 |
| Feb 26, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.69% | 1,302,089 |
| Feb 25, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 3.23% | 1,574,266 |
| Feb 24, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.59% | 1,283,500 |
| Feb 23, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 3.85% | 1,142,000 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.61% | 2,545,000 |
| Feb 16, 2026 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | -6.19% | 1,963,500 |
| Feb 13, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.98% | 4,302,418 |
| Feb 12, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -5.96% | 2,458,500 |
| Feb 11, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.86% | 455,118 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 1,455,068 |
| Feb 9, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 4.46% | 1,250,878 |
| Feb 6, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.18% | 1,511,000 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.14% | 1,187,691 |
| Feb 4, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | 1.74% | 2,717,500 |
| Feb 3, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 6.98% | 2,976,118 |
| Feb 2, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -8.51% | 4,194,500 |
| Jan 30, 2026 | 0.27 | 0.28 | 0.22 | 0.24 | 0.24 | -11.32% | 12,386,000 |
| Jan 29, 2026 | 0.19 | 0.27 | 0.19 | 0.27 | 0.27 | 40.96% | 21,630,610 |
| 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 |