HWGG Entertainment Limited (HWGG)
OTCMKTS · Delayed Price · Currency is USD
4.650
+1.650 (55.00%)
Mar 27, 2026, 4:00 PM EST
HWGG Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.25 | 4.73 | 2.22 | 4.65 | 4.65 | 55.00% | 7,995 |
| Mar 26, 2026 | 2.45 | 3.10 | 2.40 | 3.00 | 3.00 | 25.00% | 27,158 |
| Mar 24, 2026 | 2.74 | 3.00 | 2.40 | 2.40 | 2.40 | 14.83% | 12,650 |
| Mar 23, 2026 | 1.35 | 2.25 | 1.10 | 2.09 | 2.09 | 10.00% | 17,760 |
| Mar 20, 2026 | 1.60 | 1.90 | 1.60 | 1.90 | 1.90 | - | 7,970 |
| Mar 19, 2026 | 1.35 | 1.90 | 1.35 | 1.90 | 1.90 | 58.33% | 13,129 |
| Mar 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 9.09% | 3,000 |
| Mar 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -31.25% | 109 |
| Mar 16, 2026 | 1.00 | 1.65 | 1.00 | 1.60 | 1.60 | 64.95% | 18,108 |
| Mar 13, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -1.02% | 33,005 |
| Mar 12, 2026 | 1.00 | 1.00 | 0.93 | 0.98 | 0.98 | -2.97% | 33,700 |
| Mar 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 6.32% | 170 |
| Mar 6, 2026 | 1.13 | 1.13 | 0.95 | 0.95 | 0.95 | 9.25% | 7,100 |
| Mar 4, 2026 | 0.75 | 1.00 | 0.75 | 0.87 | 0.87 | -9.07% | 36,800 |
| Feb 24, 2026 | 0.93 | 1.00 | 0.93 | 0.96 | 0.96 | -5.32% | 700 |
| Feb 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 68.33% | 240 |
| Feb 4, 2026 | 1.20 | 1.20 | 0.30 | 0.60 | 0.60 | -50.00% | 67,798 |
| Jan 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -40.00% | 161 |
| Jan 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 100 |
| Dec 22, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 100 |
| Dec 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 100 |
| Dec 15, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 200 |
| Dec 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 200 |
| Dec 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 103 |
| Dec 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 200 |
| Dec 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 100 |
| Dec 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 200 |
| Dec 5, 2025 | 3.00 | 3.00 | 2.00 | 2.00 | 2.00 | -11.11% | 800 |
| Dec 4, 2025 | 2.00 | 2.50 | 2.00 | 2.25 | 2.25 | 12.50% | 500 |
| Dec 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 33.33% | 200 |
| Dec 1, 2025 | 2.00 | 2.00 | 1.50 | 1.50 | 1.50 | -40.00% | 1,900 |
| Nov 28, 2025 | 2.74 | 2.74 | 2.50 | 2.50 | 2.50 | -8.76% | 300 |
| Nov 26, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 61.18% | 300 |
| Nov 25, 2025 | 2.99 | 3.00 | 1.70 | 1.70 | 1.70 | -15.00% | 2,000 |
| Nov 24, 2025 | 3.25 | 3.35 | 2.00 | 2.00 | 2.00 | -62.62% | 1,225 |
| Nov 21, 2025 | 5.00 | 5.50 | 3.00 | 5.35 | 5.35 | -2.73% | 1,500 |
| Nov 20, 2025 | 4.55 | 5.50 | 3.01 | 5.50 | 5.50 | 10.00% | 72,860 |
| Nov 19, 2025 | 2.50 | 5.00 | 2.50 | 5.00 | 5.00 | 100.00% | 13,225 |
| Nov 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 13.64% | 600 |
| Nov 14, 2025 | 2.49 | 2.50 | 2.20 | 2.20 | 2.20 | - | 700 |
| Nov 13, 2025 | 1.99 | 2.50 | 1.99 | 2.20 | 2.20 | 10.55% | 743 |
| Nov 12, 2025 | 1.50 | 2.00 | 1.50 | 1.99 | 1.99 | 32.67% | 1,500 |
| Nov 11, 2025 | 2.50 | 2.50 | 1.15 | 1.50 | 1.50 | -30.23% | 2,910 |
| Nov 10, 2025 | 2.00 | 2.50 | 1.95 | 2.15 | 2.15 | 5.60% | 3,425 |
| Nov 7, 2025 | 2.00 | 3.00 | 1.95 | 2.04 | 2.04 | 45.43% | 12,926 |
| Nov 6, 2025 | 1.35 | 1.40 | 1.00 | 1.40 | 1.40 | 3.70% | 4,044 |
| Nov 5, 2025 | 1.00 | 1.90 | 0.95 | 1.35 | 1.35 | 31.07% | 5,704 |
| Nov 4, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -28.97% | 150 |
| Nov 3, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -27.50% | 4,110 |
| Oct 31, 2025 | 5.50 | 5.50 | 2.00 | 2.00 | 2.00 | -60.00% | 41,378 |