Skip to main content
logo
KWG Group Holdings Limited (HKG:1813)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0930
+0.0030 (3.33%)
Sep 30, 2026, 3:10 PM HKT

KWG Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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