1813.HK - KWG Group Holdings Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20197.8307.8507.6307.6507.6503,832,000
Jul 22, 20197.9407.9407.7507.8507.8505,279,618
Jul 19, 20197.9807.9907.8807.8807.8804,987,077
Jul 18, 20197.9108.0407.9007.9207.9203,036,371
Jul 17, 20197.9208.0507.9007.9807.9805,418,000
Jul 16, 20198.1008.1107.9007.9607.9606,000,648
Jul 15, 20198.0008.1007.8608.0608.0606,821,118
Jul 12, 20198.0408.1207.9308.0108.0105,029,883
Jul 11, 20198.0908.1307.9307.9307.9306,387,896
Jul 10, 20198.1408.1407.9008.0008.0005,839,717
Jul 09, 20198.2508.3007.9308.0508.05014,634,577
Jul 08, 20198.5508.5908.1108.2608.2607,533,083
Jul 05, 20198.4208.5008.3308.5008.5006,286,266
Jul 04, 20198.4208.6308.3908.4208.4206,600,044
Jul 03, 20198.2108.5508.2108.4208.42015,139,454
Jul 02, 20198.0408.3908.0408.2808.28012,787,358
Jun 28, 20197.8607.9607.8107.9307.9306,429,786
Jun 27, 20197.8307.9307.7707.9007.9006,350,073
Jun 26, 20197.9007.9307.8207.8307.8303,094,000
Jun 25, 20197.9008.0107.8107.9107.9104,700,226
Jun 24, 20197.8608.1607.8307.8807.8808,146,958
Jun 21, 20197.9808.0107.8007.8807.8806,831,576
Jun 20, 20197.9108.0807.8807.9807.9805,509,618
Jun 19, 20197.9808.1507.8007.8707.87011,600,118
Jun 18, 20197.8307.8307.5107.7607.7607,518,958
Jun 17, 20198.0008.0007.7507.7607.7604,478,068
Jun 14, 20198.1008.1907.8207.9707.9704,385,049
Jun 13, 20197.9708.2107.8008.1608.1605,318,000
Jun 12, 20198.1808.1807.8007.9607.9606,204,524
Jun 12, 20190.352798 Dividend
Jun 11, 20198.3208.5608.3208.5308.1776,274,455
Jun 10, 20198.0508.4608.0508.3207.97610,730,230
Jun 06, 20198.0208.0407.9107.9607.6312,248,678
Jun 05, 20197.9508.0507.8607.8907.5642,703,000
Jun 04, 20197.8907.9007.8007.8407.5161,977,999
Jun 03, 20197.7907.9507.7007.8607.5354,593,316
May 31, 20197.8208.0407.8207.8707.5446,436,797
May 30, 20198.0808.0807.8207.8507.5253,461,118
May 29, 20197.9008.0307.8607.9107.5833,533,891
May 28, 20197.8408.0807.8007.9107.5837,946,044
May 27, 20197.8207.8807.6507.8007.4773,448,000
May 24, 20197.8507.9007.6907.8007.4773,199,652
May 23, 20197.8007.9907.7507.8407.5164,715,253
May 22, 20197.9507.9507.7307.8607.5355,088,000
May 21, 20197.7707.9707.6607.8807.5544,835,875
May 20, 20198.1608.1607.6907.8607.53511,387,029
May 17, 20198.4808.4808.1108.1607.8238,475,000
May 16, 20198.2508.5308.2208.3908.0435,860,510
May 15, 20198.2908.4608.2408.3107.9664,870,496
May 14, 20198.0908.4208.0408.3608.01410,658,558
May 10, 20198.5108.8208.4008.5208.1688,329,450
May 09, 20198.6908.7008.3408.4408.0919,344,531
May 08, 20198.6208.8908.5508.6908.3318,865,393
May 07, 20198.7009.0808.6208.8008.43613,768,376
May 06, 20199.0009.0008.4808.6808.32119,444,641
Apr 30, 20199.1209.3309.1109.1808.8007,342,456
Apr 29, 20199.1609.3809.1509.1708.7914,979,362
Apr 26, 20199.1509.2809.0009.1608.7816,838,336
Apr 25, 20199.1909.4109.0709.1608.7817,726,748
Apr 24, 20199.2909.5909.2309.3108.92514,380,238
Apr 23, 20199.2809.3408.8209.1408.76216,201,254
Apr 18, 20199.3809.5009.2309.3808.99210,822,503
Apr 17, 20199.5209.6209.3709.4409.0507,686,904
Apr 16, 20199.7909.7909.3209.5609.16515,698,437
Apr 15, 20199.68010.0009.6409.7509.34717,339,208
Apr 12, 20199.4809.7409.3709.5909.1937,938,930
Apr 11, 20199.5209.5709.3309.3909.0026,689,000
Apr 10, 20199.4309.5009.2709.4409.0506,740,193
Apr 09, 20199.4209.5909.2309.5109.11713,263,993
Apr 08, 20199.3009.4009.1309.3008.9156,221,621
Apr 04, 20199.4109.4309.1109.2108.82915,870,853
Apr 03, 20199.4009.5809.3409.4009.0119,608,399
Apr 02, 20199.6609.6709.2709.4409.05011,540,871
Apr 01, 20199.5509.8309.5309.6609.26022,133,499
Mar 29, 20199.1409.5009.0009.4709.07824,309,890
Mar 28, 20199.1109.1508.8909.0808.70419,288,553
Mar 27, 20198.6109.1808.6009.1808.80043,322,123
Mar 26, 20198.2008.5208.2008.5208.16831,510,829
Mar 25, 20197.9908.3007.9908.2307.8908,876,574
Mar 22, 20198.2208.3108.1308.3107.9668,152,512
Mar 21, 20198.2608.3108.1108.2007.8618,452,004
Mar 20, 20198.1908.2607.9808.2307.8908,717,216
Mar 19, 20198.3008.4108.0808.1707.83210,744,644
Mar 18, 20197.9208.4007.9008.2407.89919,132,042
Mar 15, 20197.7707.9007.6507.8607.53516,914,931
Mar 14, 20198.0408.2507.7107.7707.44918,427,657
Mar 13, 20197.8608.0707.8307.9907.66012,919,288
Mar 12, 20198.0208.1507.9208.0007.66910,933,000
Mar 11, 20197.9308.0007.7007.9307.6029,306,118
Mar 08, 20198.2808.2907.9307.9407.61223,342,678
Mar 07, 20198.5008.6008.3408.3407.9959,744,720
Mar 06, 20198.3808.6808.3808.6208.26313,093,493
Mar 05, 20198.0008.5707.9508.3908.04318,676,513
Mar 04, 20197.7008.1507.6508.1007.76521,953,236
Mar 01, 20197.3507.7307.3107.7007.38211,257,000
Feb 28, 20197.4207.5307.3507.3807.07513,842,618
Feb 27, 20197.4107.4807.3007.4007.09412,216,608
Feb 26, 20197.6307.7007.3907.4207.1139,258,627
Feb 25, 20197.7107.7607.5507.6807.3629,540,917
Feb 22, 20197.5007.7407.5007.6707.3537,596,756
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...