HWGG Entertainment Limited (HWGG)
OTCMKTS
· Delayed Price · Currency is USD
4.500
-6.000 (-57.14%)
Apr 23, 2025, 1:54 PM EDT
HWGG Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 5.50 | 5.50 | 4.50 | 4.50 | 4.50 | -46.24% | 3,300 |
| Apr 22, 2025 | 10.00 | 10.00 | 8.30 | 8.37 | 8.37 | -17.94% | 2,386 |
| Apr 21, 2025 | 13.25 | 13.25 | 10.00 | 10.20 | 10.20 | 13.33% | 2,290 |
| Apr 17, 2025 | 13.50 | 13.50 | 9.00 | 9.00 | 9.00 | -35.71% | 3,895 |
| Apr 16, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 2,015 |
| Apr 15, 2025 | 14.20 | 14.20 | 13.50 | 13.90 | 13.90 | - | 1,801 |
| Apr 14, 2025 | 13.91 | 13.91 | 13.90 | 13.90 | 13.90 | 0.72% | 1,100 |
| Apr 11, 2025 | 13.80 | 15.00 | 13.75 | 13.80 | 13.80 | 0.73% | 2,300 |
| Apr 10, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 2,900 |
| Apr 9, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - | 1,706 |
| Apr 8, 2025 | 13.70 | 13.71 | 13.70 | 13.70 | 13.70 | - | 3,100 |
| Apr 7, 2025 | 13.23 | 13.75 | 13.23 | 13.70 | 13.70 | - | 3,500 |
| Apr 4, 2025 | 13.58 | 14.00 | 13.58 | 13.70 | 13.70 | 0.74% | 2,151 |
| Apr 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 1,801 |
| Apr 2, 2025 | 13.60 | 14.00 | 13.60 | 13.60 | 13.60 | - | 4,504 |
| Apr 1, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 3,200 |
| Mar 31, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 2,815 |
| Mar 28, 2025 | 13.60 | 14.56 | 13.60 | 13.60 | 13.60 | 0.74% | 3,000 |
| Mar 27, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.07% | 1,657 |
| Mar 26, 2025 | 13.75 | 14.00 | 12.00 | 13.49 | 13.49 | -1.89% | 3,100 |
| Mar 25, 2025 | 13.75 | 13.75 | 13.54 | 13.75 | 13.75 | 0.36% | 3,802 |
| Mar 24, 2025 | 13.50 | 14.00 | 13.50 | 13.70 | 13.70 | 1.48% | 3,720 |
| Mar 21, 2025 | 13.51 | 13.51 | 13.33 | 13.50 | 13.50 | 3.77% | 3,596 |
| Mar 20, 2025 | 12.07 | 13.50 | 12.07 | 13.01 | 13.01 | 6.20% | 2,802 |
| Mar 19, 2025 | 10.10 | 12.25 | 10.10 | 12.25 | 12.25 | 20.10% | 4,109 |
| Mar 18, 2025 | 10.69 | 10.69 | 10.20 | 10.20 | 10.20 | 2.00% | 3,401 |
| Mar 17, 2025 | 10.00 | 10.00 | 9.86 | 10.00 | 10.00 | 3.63% | 3,250 |
| Mar 14, 2025 | 9.20 | 9.65 | 9.14 | 9.65 | 9.65 | 6.04% | 9,300 |
| Mar 13, 2025 | 8.69 | 9.35 | 8.53 | 9.10 | 9.10 | 1.68% | 8,901 |
| Mar 12, 2025 | 8.80 | 8.95 | 4.68 | 8.95 | 8.95 | 2.87% | 7,001 |
| Mar 11, 2025 | 8.50 | 9.00 | 8.50 | 8.70 | 8.70 | 5.33% | 5,856 |
| Mar 10, 2025 | 8.31 | 8.50 | 8.00 | 8.26 | 8.26 | -0.48% | 5,750 |
| Mar 7, 2025 | 7.84 | 8.50 | 7.84 | 8.30 | 8.30 | 6.41% | 2,630 |
| Mar 6, 2025 | 7.66 | 7.80 | 7.66 | 7.80 | 7.80 | 2.63% | 3,301 |
| Mar 5, 2025 | 7.20 | 7.88 | 7.20 | 7.60 | 7.60 | 2.70% | 3,573 |
| Mar 4, 2025 | 7.25 | 7.74 | 7.25 | 7.40 | 7.40 | 3.06% | 4,200 |
| Mar 3, 2025 | 7.10 | 7.54 | 7.09 | 7.18 | 7.18 | 1.41% | 4,011 |
| Feb 28, 2025 | 7.03 | 7.08 | 5.32 | 7.08 | 7.08 | -0.28% | 4,314 |
| Feb 27, 2025 | 7.08 | 7.10 | 7.08 | 7.10 | 7.10 | 0.28% | 3,600 |
| Feb 26, 2025 | 7.02 | 7.09 | 7.02 | 7.08 | 7.08 | 0.28% | 3,700 |
| Feb 25, 2025 | 7.50 | 7.50 | 7.01 | 7.06 | 7.06 | 0.14% | 3,367 |
| Feb 24, 2025 | 7.00 | 10.00 | 6.80 | 7.05 | 7.05 | 0.71% | 3,525 |
| Feb 21, 2025 | 5.99 | 7.00 | 5.50 | 7.00 | 7.00 | 16.86% | 2,104 |
| Feb 20, 2025 | 5.00 | 5.99 | 5.00 | 5.99 | 5.99 | 10.72% | 1,147 |
| Feb 19, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -9.68% | 1,005 |
| Feb 18, 2025 | 3.00 | 5.99 | 3.00 | 5.99 | 5.99 | 99.67% | 800 |
| Feb 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1 |
| Feb 13, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |