Skip to main content
KWG Group Holdings Limited (HKG:1813)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.153
+0.007 (4.79%)
At close: Mar 10, 2026

KWG Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.160.180.150.150.154.79%3,501,500
Mar 9, 20260.170.170.150.150.15-13.61%19,804,500
Mar 6, 20260.170.180.160.170.172.42%2,019,500
Mar 5, 20260.170.180.160.170.17-1.79%989,618
Mar 4, 20260.160.170.160.170.17-2.89%1,860,500
Mar 3, 20260.180.180.170.170.17-2.26%1,631,500
Mar 2, 20260.190.190.180.180.18-6.84%1,209,541
Feb 27, 20260.180.200.180.190.193.83%1,292,000
Feb 26, 20260.190.190.180.180.18-4.69%1,302,089
Feb 25, 20260.190.200.190.190.193.23%1,574,266
Feb 24, 20260.190.200.180.190.19-1.59%1,283,500
Feb 23, 20260.180.200.180.190.193.85%1,142,000
Feb 20, 20260.200.200.180.180.18-7.61%2,545,000
Feb 16, 20260.200.220.190.200.20-6.19%1,963,500
Feb 13, 20260.220.220.200.210.21-4.98%4,302,418
Feb 12, 20260.240.240.220.220.22-5.96%2,458,500
Feb 11, 20260.230.240.230.240.240.86%455,118
Feb 10, 20260.240.240.230.230.23-0.43%1,455,068
Feb 9, 20260.210.240.210.230.234.46%1,250,878
Feb 6, 20260.220.230.220.220.22-2.18%1,511,000
Feb 5, 20260.240.240.230.230.23-2.14%1,187,691
Feb 4, 20260.240.250.230.230.231.74%2,717,500
Feb 3, 20260.230.240.210.230.236.98%2,976,118
Feb 2, 20260.240.240.210.220.22-8.51%4,194,500
Jan 30, 20260.270.280.220.240.24-11.32%12,386,000
Jan 29, 20260.190.270.190.270.2740.96%21,630,610
Jan 28, 20260.160.190.160.190.1913.94%7,070,118
Jan 27, 20260.170.170.160.170.173.13%2,137,000
Jan 26, 20260.160.160.160.160.163.23%1,360,855
Jan 23, 20260.160.160.140.160.160.65%1,765,500
Jan 22, 20260.160.170.150.150.15-6.10%3,529,095
Jan 21, 20260.160.170.160.160.162.50%1,403,586
Jan 20, 20260.160.170.160.160.16-1.84%1,192,500
Jan 19, 20260.160.160.160.160.164.49%467,000
Jan 16, 20260.160.170.160.160.16-2.50%167,500
Jan 15, 20260.160.160.160.160.16-0.62%143,000
Jan 14, 20260.160.160.160.160.161.26%447,710
Jan 13, 20260.160.170.160.160.16-3.05%565,000
Jan 12, 20260.160.170.160.160.163.14%707,788
Jan 9, 20260.160.170.150.160.163.25%983,500
Jan 8, 20260.150.160.150.150.151.99%427,500
Jan 7, 20260.160.160.150.150.15-6.21%716,500
Jan 6, 20260.160.160.160.160.16-535,500
Jan 5, 20260.160.170.160.160.161.90%1,338,000
Jan 2, 20260.150.160.150.160.167.48%1,545,473
Dec 31, 20250.150.150.150.150.15-2.65%419,981
Dec 30, 20250.150.150.140.150.150.67%832,500
Dec 29, 20250.160.160.150.150.15-6.25%1,526,500
Dec 24, 20250.150.160.150.160.16-164,000
Dec 23, 20250.150.170.150.160.165.96%272,336
Dec 22, 20250.150.160.150.150.15-2.58%1,145,000
Dec 19, 20250.150.160.150.160.161.31%59,618
Dec 18, 20250.150.160.150.150.15-3.16%368,500
Dec 17, 20250.150.160.150.160.164.64%1,024,000
Dec 16, 20250.150.160.150.150.15-3.82%1,222,500
Dec 15, 20250.160.160.160.160.160.64%471,745
Dec 12, 20250.150.160.150.160.162.63%3,260,500
Dec 11, 20250.150.160.150.150.15-5.59%756,500
Dec 10, 20250.160.170.160.160.16-2,700,000
Dec 9, 20250.170.170.160.160.16-2.42%2,698,000
Dec 8, 20250.150.170.150.170.172.48%9,412,736
Dec 5, 20250.170.180.140.160.16-3.59%21,180,110
Dec 4, 20250.220.220.170.170.17-24.43%19,398,000
Dec 3, 20250.220.230.220.220.220.45%699,500
Dec 2, 20250.220.230.220.220.22-0.45%1,043,736
Dec 1, 20250.230.230.220.220.22-2.64%731,000
Nov 28, 20250.230.230.220.230.23-1.30%3,479,000
Nov 27, 20250.230.240.230.230.23-0.43%1,180,000
Nov 26, 20250.230.240.230.230.23-0.43%728,000
Nov 25, 20250.230.250.230.230.23-1.69%503,618
Nov 24, 20250.240.240.230.240.24-159,000
Nov 21, 20250.230.240.230.240.24-1.67%610,000
Nov 20, 20250.230.250.230.240.242.56%775,000
Nov 19, 20250.230.240.230.230.231.30%1,491,136
Nov 18, 20250.240.240.230.230.23-2.53%1,144,500
Nov 17, 20250.240.240.240.240.24-1,168,500
Nov 14, 20250.240.240.240.240.24-1.25%655,618
Nov 13, 20250.240.250.240.240.24-1.23%529,618
Nov 12, 20250.240.250.240.240.241.67%805,594
Nov 11, 20250.240.240.240.240.24-225,648
Nov 10, 20250.240.240.240.240.24-885,618
Nov 7, 20250.240.250.240.240.24-0.83%1,391,500
Nov 6, 20250.250.250.240.240.24-0.82%1,897,928
Nov 5, 20250.250.250.240.240.24-4.71%2,051,000
Nov 4, 20250.260.270.250.260.26-5.56%1,633,000
Nov 3, 20250.270.270.260.270.273.85%1,338,500
Oct 31, 20250.260.270.260.260.26-1,266,736
Oct 30, 20250.260.280.260.260.261.96%1,046,959
Oct 28, 20250.260.260.260.260.26-918,354
Oct 27, 20250.260.260.260.260.26-651,500
Oct 24, 20250.250.260.250.260.26-1,228,864
Oct 23, 20250.260.260.250.260.26-3.77%1,166,618
Oct 22, 20250.260.270.260.270.273.92%190,000
Oct 21, 20250.260.270.260.260.262.82%2,026,137
Oct 20, 20250.260.260.250.250.25-2.75%7,098,259
Oct 17, 20250.260.270.260.260.26-3.77%938,692
Oct 16, 20250.260.270.260.270.271.92%417,500
Oct 15, 20250.260.270.260.260.26-1,106,000
Oct 14, 20250.270.270.250.260.26-2,343,000
Oct 13, 20250.270.280.260.260.26-3.70%1,464,000