HKSE - Delayed Quote HKD

KWG GROUP (1813.HK)

Compare
0.420 -0.005 (-1.18%)
As of 10:06:34 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 0.410 0.420 0.410 0.420 0.420 259,000
Dec 18, 2024 0.420 0.425 0.415 0.425 0.425 809,062
Dec 17, 2024 0.425 0.435 0.415 0.425 0.425 4,598,500
Dec 16, 2024 0.445 0.455 0.425 0.430 0.430 2,058,500
Dec 13, 2024 0.445 0.450 0.440 0.445 0.445 2,800,000
Dec 12, 2024 0.450 0.475 0.450 0.460 0.460 2,664,161
Dec 11, 2024 0.475 0.490 0.455 0.465 0.465 2,291,500
Dec 10, 2024 0.520 0.530 0.460 0.470 0.470 7,602,000
Dec 9, 2024 0.440 0.485 0.435 0.485 0.485 5,659,500
Dec 6, 2024 0.440 0.460 0.435 0.450 0.450 1,723,532
Dec 5, 2024 0.440 0.445 0.435 0.445 0.445 1,071,000
Dec 4, 2024 0.455 0.455 0.440 0.445 0.445 1,332,500
Dec 3, 2024 0.460 0.460 0.440 0.455 0.455 1,520,500
Dec 2, 2024 0.460 0.465 0.440 0.465 0.465 3,611,544
Nov 29, 2024 0.430 0.460 0.430 0.450 0.450 4,327,000
Nov 28, 2024 0.445 0.450 0.440 0.440 0.440 1,210,500
Nov 27, 2024 0.450 0.460 0.430 0.460 0.460 6,523,500
Nov 26, 2024 0.450 0.460 0.445 0.450 0.450 2,555,578
Nov 25, 2024 0.460 0.465 0.445 0.450 0.450 1,699,500
Nov 22, 2024 0.470 0.485 0.455 0.455 0.455 4,399,500
Nov 21, 2024 0.495 0.490 0.470 0.475 0.475 3,189,500
Nov 20, 2024 0.495 0.495 0.485 0.495 0.495 1,765,500
Nov 19, 2024 0.495 0.500 0.480 0.495 0.495 2,373,757
Nov 18, 2024 0.495 0.510 0.485 0.485 0.485 3,994,000
Nov 15, 2024 0.490 0.500 0.480 0.490 0.490 3,943,500
Nov 14, 2024 0.520 0.530 0.490 0.490 0.490 5,329,000
Nov 13, 2024 0.490 0.520 0.490 0.510 0.510 2,803,500
Nov 12, 2024 0.550 0.550 0.510 0.510 0.510 6,015,038
Nov 11, 2024 0.530 0.560 0.510 0.550 0.550 6,589,500
Nov 8, 2024 0.620 0.640 0.570 0.580 0.580 9,695,500
Nov 7, 2024 0.550 0.630 0.550 0.610 0.610 25,545,000
Nov 6, 2024 0.530 0.560 0.510 0.540 0.540 6,552,000
Nov 5, 2024 0.510 0.550 0.510 0.540 0.540 11,300,500
Nov 4, 2024 0.510 0.520 0.495 0.500 0.500 1,493,150
Nov 1, 2024 0.510 0.530 0.500 0.520 0.520 2,370,000
Oct 31, 2024 0.490 0.540 0.490 0.510 0.510 6,334,736
Oct 30, 2024 0.490 0.510 0.485 0.495 0.495 4,215,767
Oct 29, 2024 0.530 0.530 0.490 0.495 0.495 3,419,000
Oct 28, 2024 0.475 0.520 0.475 0.510 0.510 6,243,500
Oct 25, 2024 0.485 0.495 0.475 0.480 0.480 5,266,648
Oct 24, 2024 0.495 0.495 0.470 0.485 0.485 10,152,500
Oct 23, 2024 0.510 0.530 0.495 0.510 0.510 6,550,826
Oct 22, 2024 0.510 0.540 0.510 0.510 0.510 3,708,618
Oct 21, 2024 0.530 0.550 0.510 0.520 0.520 6,350,618
Oct 18, 2024 0.500 0.550 0.500 0.520 0.520 12,335,044
Oct 17, 2024 0.570 0.580 0.500 0.500 0.500 23,923,500
Oct 16, 2024 0.490 0.590 0.485 0.580 0.580 25,292,526
Oct 15, 2024 0.540 0.590 0.480 0.495 0.495 15,808,118
Oct 14, 2024 0.560 0.600 0.530 0.550 0.550 13,974,000
Oct 10, 2024 0.510 0.580 0.510 0.530 0.530 24,037,533
Oct 9, 2024 0.640 0.640 0.485 0.495 0.495 46,940,516
Oct 8, 2024 0.810 0.810 0.580 0.590 0.590 49,338,355
Oct 7, 2024 0.830 0.850 0.740 0.820 0.820 29,952,221
Oct 4, 2024 0.800 0.910 0.760 0.800 0.800 52,349,087
Oct 3, 2024 1.100 1.200 0.660 0.830 0.830 139,845,551
Oct 2, 2024 0.500 0.960 0.500 0.960 0.960 167,070,765
Sep 30, 2024 0.430 0.490 0.405 0.485 0.485 70,291,622
Sep 27, 2024 0.385 0.410 0.350 0.380 0.380 46,205,125
Sep 26, 2024 0.265 0.355 0.255 0.355 0.355 44,302,108
Sep 25, 2024 0.260 0.305 0.250 0.265 0.265 14,999,500
Sep 24, 2024 0.240 0.265 0.240 0.255 0.255 15,272,618
Sep 23, 2024 0.235 0.242 0.230 0.230 0.230 5,343,118
Sep 20, 2024 0.228 0.244 0.228 0.228 0.228 11,234,278
Sep 19, 2024 0.215 0.231 0.215 0.226 0.226 7,829,079
Sep 17, 2024 0.219 0.220 0.210 0.215 0.215 4,099,068
Sep 16, 2024 0.213 0.217 0.211 0.213 0.213 973,500
Sep 13, 2024 0.219 0.222 0.214 0.218 0.218 1,458,500
Sep 12, 2024 0.214 0.228 0.214 0.216 0.216 646,000
Sep 11, 2024 0.211 0.220 0.210 0.213 0.213 2,649,000
Sep 10, 2024 0.223 0.223 0.207 0.219 0.219 3,857,591
Sep 9, 2024 0.231 0.236 0.229 0.229 0.229 1,412,000
Sep 5, 2024 0.248 0.250 0.240 0.242 0.242 1,297,500
Sep 4, 2024 0.244 0.249 0.235 0.237 0.237 1,131,000
Sep 3, 2024 0.240 0.250 0.240 0.247 0.247 2,698,500
Sep 2, 2024 0.250 0.260 0.235 0.239 0.239 2,183,000
Aug 30, 2024 0.231 0.260 0.228 0.250 0.250 8,267,736
Aug 29, 2024 0.220 0.234 0.214 0.234 0.234 2,341,500
Aug 28, 2024 0.230 0.230 0.222 0.223 0.223 1,620,543
Aug 27, 2024 0.250 0.260 0.230 0.230 0.230 2,501,500
Aug 26, 2024 0.231 0.241 0.231 0.236 0.236 1,464,000
Aug 23, 2024 0.235 0.239 0.229 0.231 0.231 2,407,987
Aug 22, 2024 0.238 0.239 0.231 0.235 0.235 2,315,118
Aug 21, 2024 0.235 0.239 0.232 0.237 0.237 679,500
Aug 20, 2024 0.248 0.249 0.239 0.240 0.240 1,441,542
Aug 19, 2024 0.238 0.246 0.235 0.243 0.243 2,819,000
Aug 16, 2024 0.248 0.250 0.238 0.238 0.238 2,802,500
Aug 15, 2024 0.233 0.242 0.233 0.238 0.238 3,430,037
Aug 14, 2024 0.243 0.243 0.230 0.233 0.233 3,161,118
Aug 13, 2024 0.246 0.248 0.241 0.243 0.243 2,293,592
Aug 12, 2024 0.260 0.260 0.246 0.247 0.247 2,596,000
Aug 9, 2024 0.260 0.275 0.255 0.260 0.260 3,973,000
Aug 8, 2024 0.255 0.270 0.250 0.250 0.250 5,043,500
Aug 7, 2024 0.260 0.265 0.250 0.255 0.255 1,974,029
Aug 6, 2024 0.260 0.270 0.250 0.260 0.260 3,110,500
Aug 5, 2024 0.265 0.270 0.250 0.260 0.260 3,232,500
Aug 2, 2024 0.270 0.275 0.265 0.265 0.265 2,163,000
Aug 1, 2024 0.285 0.285 0.270 0.270 0.270 2,893,000
Jul 31, 2024 0.270 0.290 0.260 0.285 0.285 3,650,500
Jul 30, 2024 0.265 0.275 0.265 0.270 0.270 3,393,000
Jul 29, 2024 0.285 0.295 0.265 0.270 0.270 8,122,618
Jul 26, 2024 0.300 0.305 0.280 0.285 0.285 4,470,000
Jul 25, 2024 0.300 0.305 0.295 0.305 0.305 1,755,500
Jul 24, 2024 0.310 0.310 0.300 0.305 0.305 2,185,500
Jul 23, 2024 0.320 0.320 0.300 0.305 0.305 1,829,564
Jul 22, 2024 0.325 0.325 0.305 0.320 0.320 1,824,000
Jul 19, 2024 0.320 0.320 0.310 0.310 0.310 2,436,612
Jul 18, 2024 0.330 0.330 0.320 0.325 0.325 2,741,000
Jul 17, 2024 0.330 0.345 0.330 0.335 0.335 6,907,000
Jul 16, 2024 0.320 0.335 0.320 0.330 0.330 3,787,500
Jul 15, 2024 0.340 0.340 0.315 0.320 0.320 6,219,000
Jul 12, 2024 0.330 0.355 0.330 0.340 0.340 5,802,118
Jul 11, 2024 0.310 0.330 0.310 0.325 0.325 2,291,500
Jul 10, 2024 0.315 0.325 0.310 0.310 0.310 2,514,841
Jul 9, 2024 0.325 0.325 0.315 0.315 0.315 1,031,000
Jul 8, 2024 0.345 0.345 0.315 0.320 0.320 5,760,618
Jul 5, 2024 0.340 0.345 0.330 0.345 0.345 1,893,500
Jul 4, 2024 0.355 0.355 0.335 0.335 0.335 2,423,500
Jul 3, 2024 0.340 0.350 0.335 0.350 0.350 3,154,596
Jul 2, 2024 0.340 0.345 0.325 0.330 0.330 3,932,000
Jun 28, 2024 0.330 0.330 0.320 0.325 0.325 3,512,500
Jun 27, 2024 0.335 0.335 0.320 0.325 0.325 1,871,736
Jun 26, 2024 0.325 0.335 0.315 0.330 0.330 2,578,000
Jun 25, 2024 0.330 0.340 0.325 0.325 0.325 4,784,077
Jun 24, 2024 0.335 0.335 0.315 0.320 0.320 2,209,000
Jun 21, 2024 0.325 0.340 0.320 0.330 0.330 4,340,120
Jun 20, 2024 0.355 0.355 0.325 0.330 0.330 3,946,500
Jun 19, 2024 0.340 0.355 0.335 0.350 0.350 5,567,000
Jun 18, 2024 0.350 0.350 0.335 0.335 0.335 2,477,618
Jun 17, 2024 0.370 0.370 0.340 0.340 0.340 6,581,500
Jun 14, 2024 0.345 0.380 0.340 0.365 0.365 5,996,500
Jun 13, 2024 0.360 0.360 0.345 0.345 0.345 4,221,039
Jun 12, 2024 0.365 0.360 0.350 0.350 0.350 2,338,500
Jun 11, 2024 0.375 0.375 0.355 0.360 0.360 3,176,378
Jun 7, 2024 0.370 0.390 0.365 0.370 0.370 5,817,500
Jun 6, 2024 0.395 0.395 0.365 0.370 0.370 7,560,572
Jun 5, 2024 0.415 0.415 0.385 0.385 0.385 8,800,539
Jun 4, 2024 0.390 0.425 0.390 0.410 0.410 13,283,500
Jun 3, 2024 0.395 0.410 0.390 0.390 0.390 11,242,660
May 31, 2024 0.420 0.430 0.390 0.390 0.390 20,750,510
May 30, 2024 0.425 0.430 0.410 0.415 0.415 5,358,500
May 29, 2024 0.435 0.450 0.425 0.430 0.430 10,619,618
May 28, 2024 0.470 0.485 0.430 0.435 0.435 13,924,000
May 27, 2024 0.450 0.475 0.450 0.460 0.460 7,705,000
May 24, 2024 0.475 0.485 0.450 0.450 0.450 12,282,500
May 23, 2024 0.520 0.520 0.490 0.490 0.490 14,297,000
May 22, 2024 0.540 0.570 0.520 0.520 0.520 16,220,513
May 21, 2024 0.510 0.560 0.510 0.540 0.540 18,841,602
May 20, 2024 0.610 0.610 0.520 0.530 0.530 40,673,498
May 17, 2024 0.570 0.610 0.490 0.600 0.600 88,945,000
May 16, 2024 0.405 0.550 0.405 0.540 0.540 104,642,500
May 14, 2024 0.405 0.425 0.375 0.385 0.385 19,413,500
May 13, 2024 0.410 0.430 0.395 0.405 0.405 28,483,364
May 10, 2024 0.355 0.435 0.345 0.410 0.410 60,275,222
May 9, 2024 0.305 0.365 0.305 0.355 0.355 24,015,000
May 8, 2024 0.345 0.355 0.300 0.305 0.305 18,484,618
May 7, 2024 0.340 0.360 0.330 0.355 0.355 11,113,500
May 6, 2024 0.365 0.385 0.335 0.340 0.340 32,086,000
May 3, 2024 0.390 0.390 0.365 0.370 0.370 6,096,000
May 2, 2024 0.360 0.390 0.355 0.385 0.385 11,297,574
Apr 30, 2024 0.375 0.380 0.340 0.355 0.355 21,902,000
Apr 29, 2024 0.290 0.390 0.285 0.375 0.375 37,166,354
Apr 26, 2024 0.265 0.290 0.255 0.290 0.290 5,634,221
Apr 25, 2024 0.255 0.265 0.250 0.255 0.255 4,141,500
Apr 24, 2024 0.237 0.255 0.237 0.255 0.255 2,884,725
Apr 23, 2024 0.235 0.240 0.226 0.240 0.240 5,744,000
Apr 22, 2024 0.229 0.240 0.228 0.235 0.235 2,911,500
Apr 19, 2024 0.233 0.235 0.222 0.229 0.229 3,929,500
Apr 18, 2024 0.242 0.242 0.233 0.237 0.237 3,700,000
Apr 17, 2024 0.232 0.248 0.228 0.244 0.244 4,709,500
Apr 16, 2024 0.240 0.249 0.217 0.232 0.232 12,365,539
Apr 15, 2024 0.243 0.247 0.232 0.240 0.240 5,945,480
Apr 12, 2024 0.265 0.275 0.245 0.246 0.246 8,875,426
Apr 11, 2024 0.265 0.265 0.220 0.260 0.260 12,094,736
Apr 10, 2024 0.265 0.275 0.260 0.265 0.265 6,652,193
Apr 9, 2024 0.280 0.285 0.265 0.270 0.270 5,757,238
Apr 8, 2024 0.285 0.285 0.265 0.280 0.280 5,282,000
Apr 5, 2024 0.295 0.295 0.265 0.280 0.280 2,686,500
Apr 3, 2024 0.290 0.305 0.280 0.290 0.290 5,747,000
Apr 2, 2024 0.295 0.305 0.255 0.280 0.280 12,996,664
Mar 28, 2024 0.315 0.315 0.285 0.295 0.295 10,169,664
Mar 27, 2024 0.325 0.335 0.315 0.320 0.320 4,055,000
Mar 26, 2024 0.345 0.350 0.320 0.325 0.325 4,424,618
Mar 25, 2024 0.320 0.335 0.315 0.330 0.330 6,737,981
Mar 22, 2024 0.340 0.345 0.325 0.325 0.325 5,637,000
Mar 21, 2024 0.325 0.360 0.325 0.345 0.345 11,018,162
Mar 20, 2024 0.345 0.350 0.325 0.325 0.325 8,019,000
Mar 19, 2024 0.355 0.360 0.345 0.350 0.350 7,460,540
Mar 18, 2024 0.375 0.385 0.355 0.355 0.355 9,639,000
Mar 15, 2024 0.410 0.410 0.380 0.380 0.380 87,194,546
Mar 14, 2024 0.405 0.430 0.405 0.415 0.415 4,738,644
Mar 13, 2024 0.420 0.425 0.410 0.410 0.410 6,688,500
Mar 12, 2024 0.400 0.430 0.395 0.425 0.425 7,873,457
Mar 11, 2024 0.390 0.410 0.380 0.400 0.400 5,894,253
Mar 8, 2024 0.365 0.390 0.365 0.390 0.390 6,021,613
Mar 7, 2024 0.395 0.400 0.365 0.370 0.370 7,438,314
Mar 6, 2024 0.385 0.405 0.385 0.400 0.400 5,407,562
Mar 5, 2024 0.410 0.410 0.385 0.390 0.390 11,006,908
Mar 4, 2024 0.445 0.450 0.385 0.410 0.410 15,312,500
Mar 1, 2024 0.440 0.455 0.435 0.435 0.435 6,700,407
Feb 29, 2024 0.440 0.455 0.440 0.445 0.445 6,303,000
Feb 28, 2024 0.475 0.480 0.435 0.440 0.440 20,410,505
Feb 27, 2024 0.485 0.485 0.460 0.480 0.480 18,397,000
Feb 26, 2024 0.485 0.500 0.470 0.485 0.485 15,749,000
Feb 23, 2024 0.490 0.510 0.475 0.485 0.485 26,038,000
Feb 22, 2024 0.485 0.490 0.470 0.490 0.490 12,560,000
Feb 21, 2024 0.455 0.520 0.450 0.485 0.485 40,669,161
Feb 20, 2024 0.450 0.465 0.445 0.455 0.455 10,186,500
Feb 19, 2024 0.460 0.475 0.450 0.450 0.450 13,711,500
Feb 16, 2024 0.415 0.485 0.415 0.480 0.480 11,264,148
Feb 15, 2024 0.425 0.425 0.405 0.415 0.415 2,176,573
Feb 14, 2024 0.425 0.430 0.405 0.425 0.425 2,667,900
Feb 9, 2024 0.430 0.430 0.430 0.430 0.430 -
Feb 8, 2024 0.425 0.455 0.425 0.450 0.450 8,449,905
Feb 7, 2024 0.450 0.450 0.415 0.425 0.425 8,702,000
Feb 6, 2024 0.410 0.445 0.410 0.445 0.445 20,770,074
Feb 5, 2024 0.435 0.435 0.400 0.415 0.415 15,062,618
Feb 2, 2024 0.435 0.475 0.425 0.430 0.430 13,012,236
Feb 1, 2024 0.430 0.450 0.420 0.435 0.435 6,945,851
Jan 31, 2024 0.465 0.465 0.430 0.440 0.440 13,060,500
Jan 30, 2024 0.490 0.490 0.455 0.465 0.465 10,086,500
Jan 29, 2024 0.530 0.560 0.480 0.495 0.495 18,586,618
Jan 26, 2024 0.510 0.530 0.490 0.495 0.495 11,942,000
Jan 25, 2024 0.465 0.520 0.450 0.510 0.510 31,437,855
Jan 24, 2024 0.445 0.465 0.430 0.465 0.465 9,822,600
Jan 23, 2024 0.410 0.440 0.410 0.430 0.430 8,270,500
Jan 22, 2024 0.435 0.435 0.390 0.405 0.405 11,708,897
Jan 19, 2024 0.445 0.465 0.430 0.440 0.440 5,126,172
Jan 18, 2024 0.430 0.450 0.425 0.450 0.450 13,138,000
Jan 17, 2024 0.470 0.470 0.425 0.430 0.430 14,621,280
Jan 16, 2024 0.495 0.500 0.465 0.470 0.470 10,510,000
Jan 15, 2024 0.510 0.510 0.510 0.510 0.510 -
Jan 12, 2024 0.510 0.520 0.500 0.500 0.500 5,687,118
Jan 11, 2024 0.500 0.510 0.490 0.510 0.510 3,985,089
Jan 10, 2024 0.500 0.510 0.485 0.490 0.490 7,737,000
Jan 9, 2024 0.510 0.520 0.495 0.500 0.500 6,693,500
Jan 8, 2024 0.530 0.530 0.495 0.500 0.500 11,940,150
Jan 5, 2024 0.530 0.550 0.520 0.530 0.530 6,572,000
Jan 4, 2024 0.550 0.550 0.520 0.520 0.520 9,291,000
Jan 3, 2024 0.550 0.560 0.530 0.540 0.540 5,842,500
Jan 2, 2024 0.570 0.570 0.540 0.540 0.540 7,855,500
Dec 29, 2023 0.550 0.570 0.540 0.560 0.560 5,627,118
Dec 28, 2023 0.530 0.570 0.530 0.550 0.550 21,692,618
Dec 27, 2023 0.550 0.550 0.520 0.530 0.530 8,355,608
Dec 22, 2023 0.580 0.590 0.540 0.550 0.550 8,144,789
Dec 21, 2023 0.550 0.570 0.540 0.570 0.570 6,928,000
Dec 20, 2023 0.560 0.570 0.540 0.540 0.540 6,614,469
Dec 19, 2023 0.590 0.590 0.540 0.550 0.550 13,675,731

Related Tickers

0535.HK GEMDALE PPT
0.290
-1.69%
 
3377.HK Sino-Ocean Group Holding Limited
0.275
-1.79%
 
2777.HK Guangzhou R&F Properties Co., Ltd.
1.420
-3.40%
 
1224.HK C C LAND
1.150
+0.88%
 
0672.HK ZHONGAN GROUP
0.115
-2.54%
 
0004.HK WHARF HOLDINGS
22.300
+0.22%
 
0832.HK CENTRAL CHINA
0.119
+8.18%
 
1966.HK China SCE Group Holdings Limited
0.164
0.00%
 
1233.HK TIMES CHINA
0.365
+1.39%
 
1238.HK POWERLONG
0.500
-5.66%