HKEX · 1813 · stock
KWG Group Holdings Limited (1813) stock price history
Every HKEX trading session of KWG Group Holdings Limited from Jul 3, 2007 to Nov 13, 2026: 4,753 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1813 adjusted close, 2007 to 2026
- HK$12.27
- All time high, 2021
- HK$0.2800
- 52 week high, HK$0.0830 low
- 4,753
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
1813 key facts
- KWG Group Holdings Limited (1813) closed at HK$0.0840 on Nov 13, 2026 on HKEX.
- 1813's all time high close is HK$12.27, set on Apr 7, 2021; its all time low close is HK$0.0840 on Nov 13, 2026.
- 1813's 52 week range is HK$0.0830 to HK$0.2800.
- 1813 returned -65.0% over the year to Nov 13, 2026 and -98.9% over five years.
- Over ten years 1813 returned -96%, -27.0% a year compounded.
- 1813's deepest drawdown was -99.3% from Apr 7, 2021 to Nov 13, 2026.
- DataCedar holds 4,753 daily sessions of 1813 history from Jul 3, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1813 price chart, 2007 to 2026
1813 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.2% |
| 3 months | -17.6% |
| 6 months | -49.4% |
| Year to date | -44.4% |
| 1 year | -65.0% |
| 3 years | -88.2% |
| 5 years | -98.9% |
| 10 years | -95.7% |
| Since Jul 3, 2007 | -96.1% |
| Compound annual growth, 19.4 years | -15.4% |
1813 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$12.27 on Apr 7, 2021
- All time low close
- HK$0.0840 on Nov 13, 2026
- 52 week high
- HK$0.2800 on Jan 30, 2026
- 52 week low
- HK$0.0830 on Sep 25, 2026
- Deepest drawdown
- -99.3% from Apr 7, 2021 to Nov 13, 2026, not yet recovered
- Best single session
- +97.9% on Oct 2, 2024
- Worst single session
- -28.0% on Oct 8, 2024
- Volatility, 1 year annualised
- 79.4%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2009, +162%
- Worst calendar year
- 2008, -79%
1813 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jul 3, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.1470 | HK$0.2800 | HK$0.0830 | HK$0.0840 | -43.6% | 285.7M | 208 |
| 2025 | HK$0.4000 | HK$0.4450 | HK$0.1420 | HK$0.1490 | -62.7% | 635.2M | 246 |
| 2024 | HK$0.5700 | HK$1.20 | HK$0.2070 | HK$0.4000 | -28.6% | 2.7B | 244 |
| 2023 | HK$1.86 | HK$2.33 | HK$0.5200 | HK$0.5600 | -69.9% | 7B | 243 |
| 2022 | HK$5.10 | HK$5.29 | HK$0.7400 | HK$1.86 | -63.5% | 5.3B | 246 |
| 2021 | HK$9.26 | HK$12.57 | HK$4.83 | HK$5.10 | -46.1% | 1.8B | 247 |
| 2020 | HK$6.80 | HK$10.64 | HK$5.06 | HK$9.45 | +38.8% | 2.9B | 247 |
| 2019 | HK$3.89 | HK$6.84 | HK$3.44 | HK$6.81 | +77.7% | 3B | 246 |
| 2018 | HK$4.65 | HK$7.18 | HK$2.68 | HK$3.83 | -16.9% | 3.8B | 243 |
| 2017 | HK$1.91 | HK$4.99 | HK$1.89 | HK$4.61 | +140.0% | 4.2B | 246 |
| 2016 | HK$2.26 | HK$2.45 | HK$1.73 | HK$1.92 | -16.0% | 1.9B | 242 |
| 2015 | HK$1.98 | HK$3.22 | HK$1.69 | HK$2.29 | +16.5% | 2.9B | 247 |
| 2014 | HK$1.47 | HK$2.40 | HK$1.15 | HK$1.96 | +36.8% | 2.3B | 246 |
| 2013 | HK$1.87 | HK$2.13 | HK$1.20 | HK$1.44 | -23.2% | 2.2B | 245 |
| 2012 | HK$0.7983 | HK$1.93 | HK$0.7625 | HK$1.87 | +138.5% | 3.1B | 246 |
| 2011 | HK$1.71 | HK$2.04 | HK$0.6817 | HK$0.7834 | -54.3% | 3B | 243 |
| 2010 | HK$1.69 | HK$2.10 | HK$1.06 | HK$1.71 | +0.5% | 2.9B | 249 |
| 2009 | HK$0.6345 | HK$2.05 | HK$0.3625 | HK$1.71 | +162.0% | 5.6B | 248 |
| 2008 | HK$3.09 | HK$3.14 | HK$0.3229 | HK$0.6515 | -79.3% | 3.4B | 246 |
| 2007 | HK$2.04 | HK$4.55 | HK$1.93 | HK$3.14 | n/a | 2.9B | 125 |
1813 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.0840 | -7.7% |
| October 2026 | HK$0.0910 | -2.2% |
| September 2026 | HK$0.0930 | 0.0% |
| August 2026 | HK$0.0930 | -5.1% |
| July 2026 | HK$0.0980 | -3.0% |
| June 2026 | HK$0.1010 | -25.7% |
| May 2026 | HK$0.1360 | -15.0% |
| April 2026 | HK$0.1600 | +1.9% |
| March 2026 | HK$0.1570 | -17.4% |
| February 2026 | HK$0.1900 | -19.1% |
| January 2026 | HK$0.2350 | +57.7% |
| December 2025 | HK$0.1490 | -34.4% |
About the 1813 data
Daily bars. 4,753 sessions from Jul 3, 2007 to Nov 13, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 3, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A1813/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
1813 share price history
