Skip to main content
logo
KWG Group Holdings Limited (HKG:1813)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0990
0.00 (0.00%)
Aug 21, 2026, 3:38 PM HKT

KWG Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 2, 20260.100.110.100.100.101.98%427,000
Jun 30, 20260.100.110.100.100.10-0.98%569,500
Jun 29, 20260.110.110.100.100.10-3.77%2,459,703
Jun 26, 20260.110.110.110.110.11-3.64%44,500
Jun 25, 20260.110.110.110.110.11-808,500
Jun 24, 20260.110.110.110.110.11-4.35%882,618
Jun 23, 20260.120.120.110.120.12-5.74%2,087,000
Jun 22, 20260.130.130.120.120.12-3.94%1,618,000
Jun 18, 20260.130.140.130.130.13-2.31%1,037,500
Jun 17, 20260.130.130.130.130.13-0.76%439,000
Jun 16, 20260.130.130.130.130.130.77%373,500
Jun 15, 20260.140.140.130.130.13-2.99%464,000
Jun 12, 20260.130.140.130.130.13-974,000
Jun 11, 20260.130.140.130.130.13-3.60%356,000