HKSE - Delayed Quote HKD

KWG GROUP (1813.HK)

0.310
+0.010
+(3.33%)
As of 3:31:21 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20250.3050.3150.3000.3100.310469,433
Jun 2, 20250.3050.3050.2950.3000.3001,029,000
May 30, 20250.3050.3100.3000.3100.310668,500
May 29, 20250.2950.3150.2950.3100.3101,466,500
May 28, 20250.3050.3100.3000.3000.300831,500
May 27, 20250.3050.3100.3050.3100.310196,500
May 26, 20250.3050.3150.3050.3100.310400,500
May 23, 20250.3150.3150.3050.3100.310474,280
May 22, 20250.3200.3200.3100.3100.310169,118
May 21, 20250.3150.3200.3150.3150.315600,000
May 20, 20250.3150.3150.3050.3150.3152,238,000
May 19, 20250.3200.3200.3100.3200.320138,118
May 16, 20250.3200.3200.3100.3200.3201,362,500
May 15, 20250.3300.3300.3200.3250.325229,500
May 14, 20250.3250.3300.3200.3300.330834,000
May 13, 20250.3350.3400.3250.3250.3251,052,000
May 12, 20250.3250.3350.3200.3350.3351,456,000
May 9, 20250.3250.3300.3200.3300.330678,000
May 8, 20250.3400.3400.3250.3350.335368,000
May 7, 20250.3350.3450.3300.3400.340586,000
May 6, 20250.3250.3300.3200.3250.325424,545
May 2, 20250.3300.3400.3250.3250.325644,898
Apr 30, 20250.3300.3350.3250.3250.325752,500
Apr 29, 20250.3400.3400.3250.3300.330939,000
Apr 28, 20250.3400.3500.3300.3350.335614,000
Apr 25, 20250.3300.3700.3300.3500.3506,067,500
Apr 24, 20250.3350.3400.3250.3300.3301,033,500
Apr 23, 20250.3300.3350.3300.3350.3351,556,000
Apr 22, 20250.3350.3400.3250.3300.3301,220,184
Apr 17, 20250.3100.3400.3100.3350.3354,810,000
Apr 16, 20250.3000.3150.2950.3100.3101,208,000
Apr 15, 20250.3150.3200.3000.3100.310597,495
Apr 14, 20250.3100.3150.3050.3150.315906,500
Apr 11, 20250.3000.3150.3000.3050.3051,448,739
Apr 10, 20250.3000.3150.3000.3050.3052,135,000
Apr 9, 20250.2800.3100.2700.3050.3052,778,356
Apr 8, 20250.2900.3100.2850.2900.2901,857,500
Apr 7, 20250.3300.3300.2800.2800.2807,389,000
Apr 3, 20250.3350.3500.3350.3500.3501,432,496
Apr 2, 20250.3400.3400.3350.3400.3401,591,906
Apr 1, 20250.3500.3500.3350.3350.3352,609,500
Mar 31, 20250.3450.3500.3350.3500.3502,731,500
Mar 28, 20250.3500.3650.3450.3500.3501,814,224
Mar 27, 20250.3500.3650.3500.3550.355497,000
Mar 26, 20250.3550.3700.3500.3550.355859,000
Mar 25, 20250.3650.3700.3500.3550.3551,005,500
Mar 24, 20250.3600.3750.3550.3550.355767,573
Mar 21, 20250.3650.3750.3600.3600.3604,075,276
Mar 20, 20250.3850.3850.3700.3700.3702,008,000
Mar 19, 20250.3900.3900.3700.3750.3752,815,815
Mar 18, 20250.4000.4000.3850.3900.3902,700,656
Mar 17, 20250.3850.4050.3850.3900.3904,933,328
Mar 14, 20250.3800.3950.3800.3850.3853,057,742
Mar 13, 20250.3800.3850.3700.3800.380807,157
Mar 12, 20250.3900.3950.3750.3850.3852,205,000
Mar 11, 20250.3850.3950.3750.3900.3902,116,500
Mar 10, 20250.3850.4000.3750.3850.3852,661,000
Mar 7, 20250.4150.4150.3800.3800.3805,251,080
Mar 6, 20250.4150.4250.4000.4100.4104,523,355
Mar 5, 20250.3900.4150.3850.4000.4001,846,827
Mar 4, 20250.3900.4000.3900.3900.3902,026,355
Mar 3, 20250.4150.4450.4000.4100.4108,314,500
Feb 28, 20250.3850.4100.3800.4050.4058,421,393
Feb 27, 20250.3900.3950.3650.3900.3906,504,118
Feb 26, 20250.3450.3950.3450.3800.3808,399,500
Feb 25, 20250.3450.3600.3400.3450.3451,705,854
Feb 24, 20250.3400.3650.3400.3500.3506,225,716
Feb 21, 20250.3450.3450.3350.3450.3451,504,567
Feb 20, 20250.3450.3550.3400.3450.3451,425,500
Feb 19, 20250.3450.3550.3400.3450.3452,690,273
Feb 18, 20250.3650.3650.3500.3500.3501,533,500
Feb 17, 20250.3600.3800.3600.3600.3601,547,337
Feb 14, 20250.3500.3700.3500.3700.3703,273,806
Feb 13, 20250.3950.3950.3500.3550.3555,531,692
Feb 12, 20250.3300.3900.3300.3850.3857,585,991
Feb 11, 20250.3450.3500.3350.3400.340873,244
Feb 10, 20250.3400.3500.3350.3400.3401,717,000
Feb 7, 20250.3450.3550.3400.3400.3402,701,061
Feb 6, 20250.3450.3450.3350.3350.3351,585,000
Feb 5, 20250.3550.3550.3350.3450.3451,473,000
Feb 4, 20250.3450.3550.3400.3550.3552,379,500
Feb 3, 20250.3500.3550.3400.3450.345707,077
Jan 28, 20250.3500.3500.3500.3500.350-
Jan 27, 20250.3550.3600.3500.3550.355649,192
Jan 24, 20250.3550.3550.3450.3450.345670,000
Jan 23, 20250.3600.3700.3350.3350.3351,428,118
Jan 22, 20250.3800.3850.3450.3450.3451,008,500
Jan 21, 20250.3500.3900.3500.3800.3803,888,854
Jan 20, 20250.3500.3600.3450.3500.3501,194,000
Jan 17, 20250.3500.3500.3300.3350.3351,029,500
Jan 16, 20250.3350.3500.3300.3350.335968,500
Jan 15, 20250.3300.3500.3250.3300.330412,500
Jan 14, 20250.3200.3400.3200.3350.335731,000
Jan 13, 20250.3200.3300.3100.3200.3201,622,000
Jan 10, 20250.3300.3350.3200.3200.3204,120,500
Jan 9, 20250.3500.3500.3400.3500.350309,500
Jan 8, 20250.3700.3700.3300.3450.3454,436,118
Jan 7, 20250.3700.3750.3500.3700.3702,955,161
Jan 6, 20250.3950.3950.3600.3700.3702,378,890
Jan 3, 20250.4000.4050.3800.3950.3952,091,238
Jan 2, 20250.4000.4200.4000.4050.4052,328,000
Dec 31, 20240.4000.4000.4000.4000.400-
Dec 30, 20240.3950.4050.3950.3950.3953,636,500
Dec 27, 20240.4100.4150.4000.4050.4051,892,000
Dec 24, 20240.4050.4050.4050.4050.405-
Dec 23, 20240.4050.4100.4000.4050.4051,050,408
Dec 20, 20240.4100.4200.4000.4050.4053,571,574
Dec 19, 20240.4100.4200.4100.4150.415998,500
Dec 18, 20240.4200.4250.4150.4250.425809,062
Dec 17, 20240.4250.4350.4150.4250.4254,598,500
Dec 16, 20240.4450.4550.4250.4300.4302,058,500
Dec 13, 20240.4450.4500.4400.4450.4452,800,000
Dec 12, 20240.4500.4750.4500.4600.4602,664,161
Dec 11, 20240.4750.4900.4550.4650.4652,291,500
Dec 10, 20240.5200.5300.4600.4700.4707,602,000
Dec 9, 20240.4400.4850.4350.4850.4855,659,500
Dec 6, 20240.4400.4600.4350.4500.4501,723,532
Dec 5, 20240.4400.4450.4350.4450.4451,071,000
Dec 4, 20240.4550.4550.4400.4450.4451,332,500
Dec 3, 20240.4600.4600.4400.4550.4551,520,500
Dec 2, 20240.4600.4650.4400.4650.4653,611,544
Nov 29, 20240.4300.4600.4300.4500.4504,327,000
Nov 28, 20240.4450.4500.4400.4400.4401,210,500
Nov 27, 20240.4500.4600.4300.4600.4606,523,500
Nov 26, 20240.4500.4600.4450.4500.4502,555,578
Nov 25, 20240.4600.4650.4450.4500.4501,699,500
Nov 22, 20240.4700.4850.4550.4550.4554,399,500
Nov 21, 20240.4950.4900.4700.4750.4753,189,500
Nov 20, 20240.4950.4950.4850.4950.4951,765,500
Nov 19, 20240.4950.5000.4800.4950.4952,373,757
Nov 18, 20240.4950.5100.4850.4850.4853,994,000
Nov 15, 20240.4900.5000.4800.4900.4903,943,500
Nov 14, 20240.5200.5300.4900.4900.4905,329,000
Nov 13, 20240.4900.5200.4900.5100.5102,803,500
Nov 12, 20240.5500.5500.5100.5100.5106,015,038
Nov 11, 20240.5300.5600.5100.5500.5506,589,500
Nov 8, 20240.6200.6400.5700.5800.5809,695,500
Nov 7, 20240.5500.6300.5500.6100.61025,545,000
Nov 6, 20240.5300.5600.5100.5400.5406,552,000
Nov 5, 20240.5100.5500.5100.5400.54011,300,500
Nov 4, 20240.5100.5200.4950.5000.5001,493,150
Nov 1, 20240.5100.5300.5000.5200.5202,370,000
Oct 31, 20240.4900.5400.4900.5100.5106,334,736
Oct 30, 20240.4900.5100.4850.4950.4954,215,767
Oct 29, 20240.5300.5300.4900.4950.4953,419,000
Oct 28, 20240.4750.5200.4750.5100.5106,243,500
Oct 25, 20240.4850.4950.4750.4800.4805,266,648
Oct 24, 20240.4950.4950.4700.4850.48510,152,500
Oct 23, 20240.5100.5300.4950.5100.5106,550,826
Oct 22, 20240.5100.5400.5100.5100.5103,708,618
Oct 21, 20240.5300.5500.5100.5200.5206,350,618
Oct 18, 20240.5000.5500.5000.5200.52012,335,044
Oct 17, 20240.5700.5800.5000.5000.50023,923,500
Oct 16, 20240.4900.5900.4850.5800.58025,292,526
Oct 15, 20240.5400.5900.4800.4950.49515,808,118
Oct 14, 20240.5600.6000.5300.5500.55013,974,000
Oct 10, 20240.5100.5800.5100.5300.53024,037,533
Oct 9, 20240.6400.6400.4850.4950.49546,940,516
Oct 8, 20240.8100.8100.5800.5900.59049,338,355
Oct 7, 20240.8300.8500.7400.8200.82029,952,221
Oct 4, 20240.8000.9100.7600.8000.80052,349,087
Oct 3, 20241.1001.2000.6600.8300.830139,845,551
Oct 2, 20240.5000.9600.5000.9600.960167,070,765
Sep 30, 20240.4300.4900.4050.4850.48570,291,622
Sep 27, 20240.3850.4100.3500.3800.38046,205,125
Sep 26, 20240.2650.3550.2550.3550.35544,302,108
Sep 25, 20240.2600.3050.2500.2650.26514,999,500
Sep 24, 20240.2400.2650.2400.2550.25515,272,618
Sep 23, 20240.2350.2420.2300.2300.2305,343,118
Sep 20, 20240.2280.2440.2280.2280.22811,234,278
Sep 19, 20240.2150.2310.2150.2260.2267,829,079
Sep 17, 20240.2190.2200.2100.2150.2154,099,068
Sep 16, 20240.2130.2170.2110.2130.213973,500
Sep 13, 20240.2190.2220.2140.2180.2181,458,500
Sep 12, 20240.2140.2280.2140.2160.216646,000
Sep 11, 20240.2110.2200.2100.2130.2132,649,000
Sep 10, 20240.2230.2230.2070.2190.2193,857,591
Sep 9, 20240.2310.2360.2290.2290.2291,412,000
Sep 5, 20240.2480.2500.2400.2420.2421,297,500
Sep 4, 20240.2440.2490.2350.2370.2371,131,000
Sep 3, 20240.2400.2500.2400.2470.2472,698,500
Sep 2, 20240.2500.2600.2350.2390.2392,183,000
Aug 30, 20240.2310.2600.2280.2500.2508,267,736
Aug 29, 20240.2200.2340.2140.2340.2342,341,500
Aug 28, 20240.2300.2300.2220.2230.2231,620,543
Aug 27, 20240.2500.2600.2300.2300.2302,501,500
Aug 26, 20240.2310.2410.2310.2360.2361,464,000
Aug 23, 20240.2350.2390.2290.2310.2312,407,987
Aug 22, 20240.2380.2390.2310.2350.2352,315,118
Aug 21, 20240.2350.2390.2320.2370.237679,500
Aug 20, 20240.2480.2490.2390.2400.2401,441,542
Aug 19, 20240.2380.2460.2350.2430.2432,819,000
Aug 16, 20240.2480.2500.2380.2380.2382,802,500
Aug 15, 20240.2330.2420.2330.2380.2383,430,037
Aug 14, 20240.2430.2430.2300.2330.2333,161,118
Aug 13, 20240.2460.2480.2410.2430.2432,293,592
Aug 12, 20240.2600.2600.2460.2470.2472,596,000
Aug 9, 20240.2600.2750.2550.2600.2603,973,000
Aug 8, 20240.2550.2700.2500.2500.2505,043,500
Aug 7, 20240.2600.2650.2500.2550.2551,974,029
Aug 6, 20240.2600.2700.2500.2600.2603,110,500
Aug 5, 20240.2650.2700.2500.2600.2603,232,500
Aug 2, 20240.2700.2750.2650.2650.2652,163,000
Aug 1, 20240.2850.2850.2700.2700.2702,893,000
Jul 31, 20240.2700.2900.2600.2850.2853,650,500
Jul 30, 20240.2650.2750.2650.2700.2703,393,000
Jul 29, 20240.2850.2950.2650.2700.2708,122,618
Jul 26, 20240.3000.3050.2800.2850.2854,470,000
Jul 25, 20240.3000.3050.2950.3050.3051,755,500
Jul 24, 20240.3100.3100.3000.3050.3052,185,500
Jul 23, 20240.3200.3200.3000.3050.3051,829,564
Jul 22, 20240.3250.3250.3050.3200.3201,824,000
Jul 19, 20240.3200.3200.3100.3100.3102,436,612
Jul 18, 20240.3300.3300.3200.3250.3252,741,000
Jul 17, 20240.3300.3450.3300.3350.3356,907,000
Jul 16, 20240.3200.3350.3200.3300.3303,787,500
Jul 15, 20240.3400.3400.3150.3200.3206,219,000
Jul 12, 20240.3300.3550.3300.3400.3405,802,118
Jul 11, 20240.3100.3300.3100.3250.3252,291,500
Jul 10, 20240.3150.3250.3100.3100.3102,514,841
Jul 9, 20240.3250.3250.3150.3150.3151,031,000
Jul 8, 20240.3450.3450.3150.3200.3205,760,618
Jul 5, 20240.3400.3450.3300.3450.3451,893,500
Jul 4, 20240.3550.3550.3350.3350.3352,423,500
Jul 3, 20240.3400.3500.3350.3500.3503,154,596
Jul 2, 20240.3400.3450.3250.3300.3303,932,000
Jun 28, 20240.3300.3300.3200.3250.3253,512,500
Jun 27, 20240.3350.3350.3200.3250.3251,871,736
Jun 26, 20240.3250.3350.3150.3300.3302,578,000
Jun 25, 20240.3300.3400.3250.3250.3254,784,077
Jun 24, 20240.3350.3350.3150.3200.3202,209,000
Jun 21, 20240.3250.3400.3200.3300.3304,340,120
Jun 20, 20240.3550.3550.3250.3300.3303,946,500
Jun 19, 20240.3400.3550.3350.3500.3505,567,000
Jun 18, 20240.3500.3500.3350.3350.3352,477,618
Jun 17, 20240.3700.3700.3400.3400.3406,581,500
Jun 14, 20240.3450.3800.3400.3650.3655,996,500
Jun 13, 20240.3600.3600.3450.3450.3454,221,039
Jun 12, 20240.3650.3600.3500.3500.3502,338,500
Jun 11, 20240.3750.3750.3550.3600.3603,176,378
Jun 7, 20240.3700.3900.3650.3700.3705,817,500
Jun 6, 20240.3950.3950.3650.3700.3707,560,572
Jun 5, 20240.4150.4150.3850.3850.3858,800,539
Jun 4, 20240.3900.4250.3900.4100.41013,283,500
Jun 3, 20240.3950.4100.3900.3900.39011,242,660

Related Tickers

3883.HK China Aoyuan Group Limited
0.110
+1.85%
 
1996.HK Redsun Properties Group Limited
0.054
-5.26%
 
1966.HK China SCE Group Holdings Limited
0.109
+1.87%
 
1238.HK POWERLONG
0.310
0.00%
 
0272.HK SHUI ON LAND
0.610
+1.67%
 
1668.HK CHINASOUTHCITY
0.117
+2.63%
 
2777.HK Guangzhou R&F Properties Co., Ltd.
0.970
+3.19%
 
1628.HK YUZHOU GROUP
0.058
0.00%
 
0813.HK SHIMAO GROUP
0.730
0.00%
 
0817.HK CHINA JINMAO
1.050
+1.94%