HWGG Entertainment Limited (HWGG)
OTCMKTS
· Delayed Price · Currency is USD
5.80
+0.10 (1.75%)
May 12, 2025, 12:46 PM EDT
HWGG Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.50 | 5.80 | 5.50 | 5.70 | 5.70 | - | 1,006 |
| May 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| May 8, 2025 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | -5.00% | 1,006 |
| May 7, 2025 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | 9.09% | 1,500 |
| May 6, 2025 | 5.35 | 5.50 | 5.00 | 5.50 | 5.50 | -8.33% | 2,385 |
| May 5, 2025 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 21.95% | 1,500 |
| May 2, 2025 | 5.15 | 5.15 | 4.92 | 4.92 | 4.92 | -24.19% | 1,479 |
| May 1, 2025 | 4.75 | 6.49 | 4.69 | 6.49 | 6.49 | 41.09% | 24,151 |
| Apr 30, 2025 | 4.15 | 4.60 | 4.10 | 4.60 | 4.60 | 14.43% | 38,800 |
| Apr 29, 2025 | 4.01 | 4.03 | 4.00 | 4.02 | 4.02 | -8.64% | 4,000 |
| Apr 28, 2025 | 5.03 | 5.03 | 4.00 | 4.40 | 4.40 | -12.00% | 1,700 |
| Apr 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 800 |
| Apr 24, 2025 | 5.00 | 5.02 | 4.90 | 5.00 | 5.00 | 11.11% | 5,783 |
| Apr 23, 2025 | 5.50 | 5.50 | 4.50 | 4.50 | 4.50 | -46.24% | 3,300 |
| Apr 22, 2025 | 10.00 | 10.00 | 8.30 | 8.37 | 8.37 | -17.94% | 2,386 |
| Apr 21, 2025 | 13.25 | 13.25 | 10.00 | 10.20 | 10.20 | 13.33% | 2,290 |
| Apr 17, 2025 | 13.50 | 13.50 | 9.00 | 9.00 | 9.00 | -35.71% | 3,895 |
| Apr 16, 2025 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 2,015 |
| Apr 15, 2025 | 14.20 | 14.20 | 13.50 | 13.90 | 13.90 | - | 1,801 |
| Apr 14, 2025 | 13.91 | 13.91 | 13.90 | 13.90 | 13.90 | 0.72% | 1,100 |
| Apr 11, 2025 | 13.80 | 15.00 | 13.75 | 13.80 | 13.80 | 0.73% | 2,300 |
| Apr 10, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 2,900 |
| Apr 9, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - | 1,706 |
| Apr 8, 2025 | 13.70 | 13.71 | 13.70 | 13.70 | 13.70 | - | 3,100 |
| Apr 7, 2025 | 13.23 | 13.75 | 13.23 | 13.70 | 13.70 | - | 3,500 |
| Apr 4, 2025 | 13.58 | 14.00 | 13.58 | 13.70 | 13.70 | 0.74% | 2,151 |
| Apr 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 1,801 |
| Apr 2, 2025 | 13.60 | 14.00 | 13.60 | 13.60 | 13.60 | - | 4,504 |
| Apr 1, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 3,200 |
| Mar 31, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 2,815 |
| Mar 28, 2025 | 13.60 | 14.56 | 13.60 | 13.60 | 13.60 | 0.74% | 3,000 |
| Mar 27, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.07% | 1,657 |
| Mar 26, 2025 | 13.75 | 14.00 | 12.00 | 13.49 | 13.49 | -1.89% | 3,100 |
| Mar 25, 2025 | 13.75 | 13.75 | 13.54 | 13.75 | 13.75 | 0.36% | 3,802 |
| Mar 24, 2025 | 13.50 | 14.00 | 13.50 | 13.70 | 13.70 | 1.48% | 3,720 |
| Mar 21, 2025 | 13.51 | 13.51 | 13.33 | 13.50 | 13.50 | 3.77% | 3,596 |
| Mar 20, 2025 | 12.07 | 13.50 | 12.07 | 13.01 | 13.01 | 6.20% | 2,802 |
| Mar 19, 2025 | 10.10 | 12.25 | 10.10 | 12.25 | 12.25 | 20.10% | 4,109 |
| Mar 18, 2025 | 10.69 | 10.69 | 10.20 | 10.20 | 10.20 | 2.00% | 3,401 |
| Mar 17, 2025 | 10.00 | 10.00 | 9.86 | 10.00 | 10.00 | 3.63% | 3,250 |
| Mar 14, 2025 | 9.20 | 9.65 | 9.14 | 9.65 | 9.65 | 6.04% | 9,300 |
| Mar 13, 2025 | 8.69 | 9.35 | 8.53 | 9.10 | 9.10 | 1.68% | 8,901 |
| Mar 12, 2025 | 8.80 | 8.95 | 4.68 | 8.95 | 8.95 | 2.87% | 7,001 |
| Mar 11, 2025 | 8.50 | 9.00 | 8.50 | 8.70 | 8.70 | 5.33% | 5,856 |
| Mar 10, 2025 | 8.31 | 8.50 | 8.00 | 8.26 | 8.26 | -0.48% | 5,750 |
| Mar 7, 2025 | 7.84 | 8.50 | 7.84 | 8.30 | 8.30 | 6.41% | 2,630 |
| Mar 6, 2025 | 7.66 | 7.80 | 7.66 | 7.80 | 7.80 | 2.63% | 3,301 |
| Mar 5, 2025 | 7.20 | 7.88 | 7.20 | 7.60 | 7.60 | 2.70% | 3,573 |
| Mar 4, 2025 | 7.25 | 7.74 | 7.25 | 7.40 | 7.40 | 3.06% | 4,200 |
| Mar 3, 2025 | 7.10 | 7.54 | 7.09 | 7.18 | 7.18 | 1.41% | 4,011 |