KWG Group Holdings Limited (1813.HK) HKSE
0.16
+0.001(+0.62%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.16
+0.001(+0.62%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 0.16 | 0.16 | 0.16 | 0.17 | 0.16 | 396,359 |
| March 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 332,853 |
| March 11, 2026 | 0.16 | 0.17 | 0.17 | 0.17 | 0.15 | 1.09M |
| March 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 1.07M |
| March 09, 2026 | 0.17 | 0.15 | 0.15 | 0.17 | 0.15 | 19.82M |
| March 06, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.16 | 2.02M |
| March 05, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.16 | 990,118 |
| March 04, 2026 | 0.16 | 0.16 | 0.16 | 0.17 | 0.16 | 614,500 |
| March 03, 2026 | 0.18 | 0.17 | 0.17 | 0.18 | 0.17 | 1.7M |
| March 02, 2026 | 0.19 | 0.18 | 0.18 | 0.19 | 0.18 | 1.21M |
| February 27, 2026 | 0.18 | 0.19 | 0.19 | 0.2 | 0.18 | 1.3M |
| February 26, 2026 | 0.19 | 0.18 | 0.18 | 0.19 | 0.18 | 1.3M |
| February 25, 2026 | 0.19 | 0.19 | 0.19 | 0.2 | 0.19 | 1.57M |
| February 24, 2026 | 0.19 | 0.19 | 0.19 | 0.2 | 0.18 | 1.29M |
| February 23, 2026 | 0.18 | 0.19 | 0.19 | 0.2 | 0.18 | 1.15M |
| February 20, 2026 | 0.2 | 0.18 | 0 | 0.2 | 0.18 | 2.42M |
| February 16, 2026 | 0.2 | 0.2 | 0 | 0.22 | 0.19 | 1.97M |
| February 13, 2026 | 0.22 | 0.21 | 0 | 0.22 | 0.2 | 4.31M |
| February 12, 2026 | 0.24 | 0.22 | 0 | 0.24 | 0.22 | 2.46M |
| February 11, 2026 | 0.23 | 0.24 | 0 | 0.24 | 0.23 | 455,118 |
| February 10, 2026 | 0.24 | 0.23 | 0 | 0.24 | 0.23 | 1.46M |
| February 09, 2026 | 0.21 | 0.23 | 0 | 0.24 | 0.21 | 1.35M |
| February 06, 2026 | 0.22 | 0.22 | 0 | 0.23 | 0.22 | 1.51M |
| February 05, 2026 | 0.24 | 0.23 | 0 | 0.24 | 0.23 | 1.24M |
| February 04, 2026 | 0.24 | 0.23 | 0 | 0.25 | 0.23 | 2.72M |
| February 03, 2026 | 0.23 | 0.23 | 0 | 0.24 | 0.21 | 2.98M |
| February 02, 2026 | 0.24 | 0.22 | 0 | 0.24 | 0.21 | 4.19M |
| January 30, 2026 | 0.27 | 0.24 | 0 | 0.28 | 0.22 | 12.39M |
| January 29, 2026 | 0.19 | 0.27 | 0 | 0.27 | 0.19 | 21.66M |
| January 28, 2026 | 0.16 | 0.19 | 0 | 0.19 | 0.16 | 7.07M |
| January 27, 2026 | 0.17 | 0.17 | 0 | 0.17 | 0.16 | 2.14M |
| January 26, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 1.37M |
| January 23, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.14 | 1.77M |
| January 22, 2026 | 0.16 | 0.15 | 0 | 0.17 | 0.15 | 3.53M |
| January 21, 2026 | 0.16 | 0.16 | 0 | 0.17 | 0.16 | 1.4M |
| January 20, 2026 | 0.16 | 0.16 | 0 | 0.17 | 0.16 | 1.19M |
| January 19, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 467,000 |
| January 16, 2026 | 0.16 | 0.16 | 0 | 0.17 | 0.16 | 170,500 |
| January 15, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 143,000 |
| January 14, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 447,710 |
| January 13, 2026 | 0.16 | 0.16 | 0 | 0.17 | 0.16 | 642,500 |
| January 12, 2026 | 0.16 | 0.16 | 0 | 0.17 | 0.16 | 723,288 |
| January 09, 2026 | 0.16 | 0.16 | 0 | 0.17 | 0.15 | 987,500 |
| January 08, 2026 | 0.15 | 0.15 | 0 | 0.16 | 0.15 | 431,500 |
| January 07, 2026 | 0.16 | 0.15 | 0 | 0.16 | 0.15 | 716,500 |
| January 06, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 535,500 |
| January 05, 2026 | 0.16 | 0.16 | 0 | 0.17 | 0.16 | 1.34M |
| January 02, 2026 | 0.15 | 0.16 | 0 | 0.16 | 0.15 | 1.55M |
| December 31, 2025 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 419,981 |
| December 30, 2025 | 0.15 | 0.15 | 0 | 0.15 | 0.14 | 837,500 |
| December 29, 2025 | 0.16 | 0.15 | 0 | 0.16 | 0.15 | 1.54M |
| December 24, 2025 | 0.15 | 0.16 | 0 | 0.16 | 0.15 | 174,000 |
| December 23, 2025 | 0.15 | 0.16 | 0 | 0.17 | 0.15 | 272,336 |
| December 22, 2025 | 0.15 | 0.15 | 0 | 0.16 | 0.15 | 2.13M |
| December 19, 2025 | 0.15 | 0.16 | 0 | 0.16 | 0.15 | 59,618 |
| December 18, 2025 | 0.15 | 0.15 | 0 | 0.16 | 0.15 | 378,000 |
| December 17, 2025 | 0.15 | 0.16 | 0 | 0.16 | 0.15 | 1.02M |
| December 16, 2025 | 0.15 | 0.15 | 0 | 0.16 | 0.15 | 1.26M |
| December 15, 2025 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 471,745 |
| December 12, 2025 | 0.15 | 0.16 | 0 | 0.16 | 0.15 | 3.26M |