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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.31	0.31	0.31	0.32	0.31	2.44M
July 03, 2025	0.32	0.31	0.31	0.33	0.31	3.39M
July 02, 2025	0.3	0.32	0.32	0.32	0.3	1.37M
June 30, 2025	0.32	0.31	0.31	0.32	0.3	2.04M
June 27, 2025	0.32	0.32	0.32	0.32	0.31	659,309
June 26, 2025	0.31	0.32	0.32	0.32	0.31	1.2M
June 25, 2025	0.32	0.32	0.32	0.33	0.31	1.18M
June 24, 2025	0.31	0.31	0.31	0.32	0.31	1.36M
June 23, 2025	0.31	0.31	0.31	0.31	0.3	375,500
June 20, 2025	0.32	0.31	0.31	0.32	0.31	198,000
June 19, 2025	0.32	0.31	0.31	0.33	0.31	3.14M
June 18, 2025	0.32	0.32	0.32	0.34	0.31	1.25M
June 17, 2025	0.33	0.32	0.32	0.33	0.32	1.21M
June 16, 2025	0.32	0.33	0.33	0.34	0.31	2.91M
June 13, 2025	0.33	0.32	0.32	0.33	0.32	668,000
June 12, 2025	0.32	0.32	0.32	0.33	0.32	897,000
June 11, 2025	0.32	0.33	0.33	0.33	0.32	868,618
June 10, 2025	0.3	0.32	0.32	0.33	0.3	2.17M
June 09, 2025	0.31	0.31	0.31	0.32	0.3	1.89M
June 06, 2025	0.3	0.31	0.31	0.31	0.3	576,073
June 05, 2025	0.3	0.32	0.32	0.32	0.3	701,016
June 04, 2025	0.31	0.32	0.32	0.32	0.31	155,150
June 03, 2025	0.31	0.31	0.31	0.32	0.3	511,933
June 02, 2025	0.31	0.3	0.3	0.31	0.3	1.03M
May 30, 2025	0.31	0.31	0.31	0.31	0.3	693,500
May 29, 2025	0.3	0.31	0.31	0.32	0.3	1.48M
May 28, 2025	0.31	0.3	0.3	0.31	0.3	831,500
May 27, 2025	0.31	0.31	0.31	0.31	0.31	198,500
May 26, 2025	0.31	0.31	0.31	0.32	0.31	410,500

KWG Group Holdings Limited (1813.HK) HKSE