KWG Group Holdings Limited - 1813.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.26	0.26	0.26	0.27	0.26	2.04M
September 25, 2025	0.26	0.26	0.26	0.27	0.26	586,970
September 24, 2025	0.26	0.26	0.26	0.27	0.26	1.2M
September 23, 2025	0.26	0.27	0.27	0.27	0.26	438,249
September 22, 2025	0.27	0.27	0.27	0.27	0.26	1.96M
September 19, 2025	0.28	0.27	0.27	0.28	0.26	3.22M
September 18, 2025	0.29	0.28	0.28	0.3	0.27	4.96M
September 17, 2025	0.28	0.29	0.29	0.29	0.27	2.7M
September 16, 2025	0.28	0.28	0.28	0.28	0.28	870,679
September 15, 2025	0.28	0.28	0.28	0.3	0.28	3.76M
September 12, 2025	0.28	0.3	0.3	0.3	0.28	5.79M
September 11, 2025	0.28	0.27	0.27	0.28	0.27	2.17M
September 10, 2025	0.27	0.28	0.28	0.29	0.26	4.26M
September 09, 2025	0.25	0.28	0.28	0.29	0.25	13.15M
September 08, 2025	0.25	0.25	0.25	0.25	0.23	1.88M
September 05, 2025	0.23	0.23	0.23	0.24	0.23	1.39M
September 04, 2025	0.23	0.23	0.23	0.24	0.23	1.11M
September 03, 2025	0.23	0.24	0.24	0.24	0.23	241,618
September 02, 2025	0.24	0.24	0.24	0.24	0.24	770,000
September 01, 2025	0.23	0.24	0.24	0.24	0.23	2.74M
August 29, 2025	0.24	0.24	0.24	0.24	0.24	2.26M
August 28, 2025	0.25	0.24	0.24	0.26	0.24	18.15M
August 27, 2025	0.25	0.25	0.25	0.26	0.25	2.39M
August 26, 2025	0.26	0.26	0.26	0.26	0.25	4.23M
August 25, 2025	0.26	0.26	0.26	0.27	0.25	3.09M
August 22, 2025	0.26	0.26	0.26	0.26	0.25	3.87M
August 21, 2025	0.26	0.26	0.26	0.26	0.26	1.49M
August 20, 2025	0.25	0.26	0.26	0.26	0.25	3M
August 19, 2025	0.25	0.25	0.25	0.26	0.25	6.36M
August 18, 2025	0.26	0.25	0.25	0.26	0.25	8.92M
August 15, 2025	0.24	0.26	0.26	0.27	0.24	19.32M
August 14, 2025	0.33	0.25	0.25	0.33	0.25	59.6M
August 13, 2025	0.33	0.33	0.33	0.34	0.33	5.94M
August 12, 2025	0.33	0.33	0.33	0.34	0.33	3.2M
August 11, 2025	0.33	0.33	0.33	0.34	0.33	2.81M
August 08, 2025	0.34	0.34	0.34	0.34	0.33	1.42M
August 07, 2025	0.34	0.34	0.34	0.34	0.33	1.92M
August 06, 2025	0.34	0.34	0.34	0.34	0.34	1.39M
August 05, 2025	0.34	0.34	0.34	0.34	0.33	2.72M
August 04, 2025	0.34	0.34	0.34	0.34	0.34	1.19M
August 01, 2025	0.34	0.34	0.34	0.35	0.34	2.03M
July 31, 2025	0.36	0.35	0.35	0.36	0.35	2.15M
July 30, 2025	0.36	0.36	0.36	0.38	0.36	1.54M
July 29, 2025	0.36	0.37	0.37	0.38	0.36	1.67M
July 28, 2025	0.37	0.37	0.37	0.38	0.36	1.67M
July 25, 2025	0.37	0.37	0.37	0.37	0.36	1.72M
July 24, 2025	0.35	0.37	0.37	0.38	0.35	5.68M
July 23, 2025	0.35	0.36	0.36	0.36	0.35	2.16M
July 22, 2025	0.35	0.35	0.35	0.35	0.34	661,235
July 21, 2025	0.35	0.35	0.35	0.35	0.34	1.38M
July 18, 2025	0.35	0.35	0.35	0.35	0.34	998,000
July 17, 2025	0.35	0.35	0.35	0.36	0.34	838,500
July 16, 2025	0.34	0.35	0.35	0.35	0.34	1.01M
July 15, 2025	0.35	0.34	0.34	0.35	0.33	2.78M
July 14, 2025	0.34	0.36	0.36	0.37	0.34	3.55M
July 11, 2025	0.35	0.34	0.34	0.36	0.32	7.23M
July 10, 2025	0.31	0.34	0.34	0.35	0.31	13.21M
July 09, 2025	0.31	0.31	0.31	0.31	0.31	446,500
July 08, 2025	0.31	0.31	0.31	0.31	0.31	756,681
July 07, 2025	0.31	0.31	0.31	0.31	0.31	1.28M

KWG Group Holdings Limited (1813.HK) HKSE