KWG Group Holdings Limited 1813
HKEX · Hong Kong SAR China · Finance
HKD 0.0900-0.00 (-3.23%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.09 | -3.23% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 137.00K |
| 2026-09-30 | HKD 0.09 | +3.33% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 650.50K |
| 2026-09-29 | HKD 0.09 | +3.45% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 811.62K |
| 2026-09-28 | HKD 0.09 | -2.25% | HKD 0.08 | HKD 0.09 | HKD 0.08 | 244.10K |
| 2026-09-25 | HKD 0.09 | -1.11% | HKD 0.09 | HKD 0.09 | HKD 0.08 | 380.50K |
| 2026-09-24 | HKD 0.09 | 0.00% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 487.62K |
| 2026-09-23 | HKD 0.09 | -1.10% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 1.17M |
| 2026-09-22 | HKD 0.09 | -3.19% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 580.00K |
| 2026-09-21 | HKD 0.09 | +1.08% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 128.00K |
| 2026-09-18 | HKD 0.09 | +3.33% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 731.00K |
| 2026-09-17 | HKD 0.09 | -4.26% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 172.00K |
| 2026-09-16 | HKD 0.09 | +1.08% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 225.00K |
| 2026-09-15 | HKD 0.09 | 0.00% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 346.50K |
| 2026-09-14 | HKD 0.09 | 0.00% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 381.00K |
| 2026-09-11 | HKD 0.09 | -1.06% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 339.62K |
| 2026-09-10 | HKD 0.09 | -2.08% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 248.00K |
| 2026-09-09 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 394.50K |
| 2026-09-08 | HKD 0.10 | -2.04% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 562.00K |
| 2026-09-07 | HKD 0.10 | +2.08% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 1.79M |
| 2026-09-04 | HKD 0.10 | +1.05% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 882.79K |
| 2026-09-03 | HKD 0.09 | -3.06% | HKD 0.11 | HKD 0.11 | HKD 0.09 | 469.12K |
| 2026-09-02 | HKD 0.10 | +2.08% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 2.36M |
| 2026-09-01 | HKD 0.10 | +3.23% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 590.50K |
| 2026-08-31 | HKD 0.09 | -7.00% | HKD 0.12 | HKD 0.13 | HKD 0.09 | 7.52M |
| 2026-08-28 | HKD 0.10 | +1.01% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 167.75K |
| 2026-08-27 | HKD 0.10 | -1.00% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 98.50K |
| 2026-08-26 | HKD 0.10 | -4.76% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 364.59K |
| 2026-08-25 | HKD 0.10 | +5.00% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 724.50K |
| 2026-08-24 | HKD 0.10 | +1.01% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 383.00K |
| 2026-08-21 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 1.74M |
| 2026-08-20 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 927.12K |
| 2026-08-19 | HKD 0.10 | -1.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 1.26M |
| 2026-08-18 | HKD 0.10 | +1.01% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 415.50K |
| 2026-08-17 | HKD 0.10 | -1.98% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 257.50K |
| 2026-08-14 | HKD 0.10 | -0.98% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 1.55M |
| 2026-08-13 | HKD 0.10 | +2.00% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 1.75M |
| 2026-08-12 | HKD 0.10 | -2.91% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 690.00K |
| 2026-08-11 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.12 | HKD 0.10 | 1.25M |
| 2026-08-10 | HKD 0.10 | +3.00% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 2.86M |
| 2026-08-07 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 1.02M |
| 2026-08-06 | HKD 0.10 | -4.76% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 757.68K |
| 2026-08-05 | HKD 0.10 | +8.25% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 831.50K |
| 2026-08-04 | HKD 0.10 | -3.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 366.24K |
| 2026-08-03 | HKD 0.10 | +2.04% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 2.46M |
| 2026-07-31 | HKD 0.10 | -2.97% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 590.50K |
| 2026-07-30 | HKD 0.10 | -0.98% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 638.00K |
| 2026-07-29 | HKD 0.10 | -0.97% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 717.00K |
| 2026-07-28 | HKD 0.10 | -6.36% | HKD 0.12 | HKD 0.12 | HKD 0.10 | 930.62K |
| 2026-07-27 | HKD 0.11 | +7.84% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 887.12K |
| 2026-07-24 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 793.00K |
| 2026-07-23 | HKD 0.10 | -2.86% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 79.12K |
| 2026-07-22 | HKD 0.10 | +2.94% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 619.00K |
| 2026-07-21 | HKD 0.10 | -7.27% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 1.04M |
| 2026-07-20 | HKD 0.11 | +7.84% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 346.50K |
| 2026-07-17 | HKD 0.10 | -2.86% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 810.00K |
| 2026-07-16 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 806.00K |
| 2026-07-15 | HKD 0.10 | +3.96% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 388.14K |
| 2026-07-14 | HKD 0.10 | -1.94% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 32.50K |
| 2026-07-13 | HKD 0.10 | -1.90% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 363.00K |
| 2026-07-10 | HKD 0.10 | +0.96% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 1.08M |
| 2026-07-09 | HKD 0.10 | -5.45% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 254.24K |
| 2026-07-08 | HKD 0.11 | +6.80% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 189.35K |
| 2026-07-07 | HKD 0.10 | -2.83% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 24.00K |
| 2026-07-06 | HKD 0.11 | +1.92% | HKD 0.11 | HKD 0.12 | HKD 0.10 | 305.50K |
| 2026-07-03 | HKD 0.10 | +0.97% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 573.00K |
| 2026-07-02 | HKD 0.10 | +1.98% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 427.00K |
| 2026-06-30 | HKD 0.10 | -0.98% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 569.50K |
| 2026-06-29 | HKD 0.10 | -3.77% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 2.46M |
| 2026-06-26 | HKD 0.11 | -3.64% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 44.50K |
| 2026-06-25 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 808.50K |
| 2026-06-24 | HKD 0.11 | -4.35% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 882.62K |
| 2026-06-23 | HKD 0.12 | -5.74% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 2.09M |
| 2026-06-22 | HKD 0.12 | -3.94% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 1.62M |
| 2026-06-18 | HKD 0.13 | -2.31% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 1.04M |
| 2026-06-17 | HKD 0.13 | -0.76% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 439.00K |
| 2026-06-16 | HKD 0.13 | +0.77% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 373.50K |
| 2026-06-15 | HKD 0.13 | -2.99% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 464.00K |
| 2026-06-12 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 974.00K |
| 2026-06-11 | HKD 0.13 | -3.60% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 356.00K |
| 2026-06-10 | HKD 0.14 | -1.42% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 1.01M |
| 2026-06-09 | HKD 0.14 | +0.71% | HKD 0.13 | HKD 0.15 | HKD 0.13 | 2.22M |
| 2026-06-08 | HKD 0.14 | -3.45% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 660.00K |
| 2026-06-05 | HKD 0.14 | +9.85% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 1.01M |
| 2026-06-04 | HKD 0.13 | -8.97% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 3.79M |
| 2026-06-03 | HKD 0.14 | -3.97% | HKD 0.15 | HKD 0.16 | HKD 0.14 | 1.46M |
| 2026-06-02 | HKD 0.15 | +4.14% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 714.00K |
| 2026-06-01 | HKD 0.14 | +6.62% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 505.50K |
| 2026-05-29 | HKD 0.14 | +3.82% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 2.07M |
| 2026-05-28 | HKD 0.13 | -1.50% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 187.00K |
| 2026-05-27 | HKD 0.13 | -1.48% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 699.00K |