HWGG Entertainment Limited (HWGG)
OTCMKTS
· Delayed Price · Currency is USD
8.01
-2.00 (-19.98%)
Jun 5, 2025, 1:18 PM EDT
HWGG Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 13.00 | 30.01 | 10.01 | 16.50 | 16.50 | -17.50% | 19,859 |
| Jun 3, 2025 | 17.50 | 20.00 | 17.50 | 20.00 | 20.00 | 55.96% | 442 |
| Jun 2, 2025 | 11.30 | 12.82 | 11.30 | 12.82 | 12.82 | -1.28% | 525 |
| May 30, 2025 | 12.99 | 15.49 | 9.01 | 12.99 | 12.99 | -23.05% | 760 |
| May 29, 2025 | 7.86 | 32.90 | 5.70 | 16.88 | 16.88 | 206.91% | 58,677 |
| May 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| May 23, 2025 | 6.01 | 6.01 | 5.50 | 5.50 | 5.50 | -24.14% | 600 |
| May 22, 2025 | 5.97 | 7.25 | 5.97 | 7.25 | 7.25 | 27.19% | 2,065 |
| May 21, 2025 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | - | 31,582 |
| May 20, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 5.56% | 1,000 |
| May 19, 2025 | 6.25 | 6.25 | 5.25 | 5.40 | 5.40 | -19.40% | 2,450 |
| May 16, 2025 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | - | 1,557 |
| May 15, 2025 | 5.90 | 7.00 | 5.90 | 6.70 | 6.70 | -4.29% | 1,136 |
| May 14, 2025 | 5.50 | 7.00 | 5.50 | 7.00 | 7.00 | 22.81% | 1,300 |
| May 13, 2025 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | -1.72% | 1,080 |
| May 12, 2025 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | 1.75% | 1,021 |
| May 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| May 8, 2025 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | -5.00% | 1,006 |
| May 7, 2025 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | 9.09% | 1,500 |
| May 6, 2025 | 5.35 | 5.50 | 5.00 | 5.50 | 5.50 | -8.33% | 2,385 |
| May 5, 2025 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 21.95% | 1,500 |
| May 2, 2025 | 5.15 | 5.15 | 4.92 | 4.92 | 4.92 | -24.19% | 1,479 |
| May 1, 2025 | 4.75 | 6.49 | 4.69 | 6.49 | 6.49 | 41.09% | 24,151 |
| Apr 30, 2025 | 4.15 | 4.60 | 4.10 | 4.60 | 4.60 | 14.43% | 38,800 |
| Apr 29, 2025 | 4.01 | 4.03 | 4.00 | 4.02 | 4.02 | -8.64% | 4,000 |
| Apr 28, 2025 | 5.03 | 5.03 | 4.00 | 4.40 | 4.40 | -12.00% | 1,700 |
| Apr 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 800 |
| Apr 24, 2025 | 5.00 | 5.02 | 4.90 | 5.00 | 5.00 | 11.11% | 5,783 |
| 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 |