Kwg Living Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.340	0.355	0.325	0.335	0.335	1,669,500
2024-08-09	0.350	0.350	0.335	0.340	0.340	669,455
2024-08-08	0.340	0.350	0.335	0.335	0.335	254,250
2024-08-07	0.345	0.355	0.335	0.335	0.335	2,080,745
2024-08-06	0.350	0.370	0.340	0.340	0.340	3,966,927
2024-08-05	0.365	0.365	0.345	0.350	0.350	3,618,250
2024-08-02	0.360	0.365	0.360	0.365	0.365	917,000
2024-08-01	0.365	0.370	0.365	0.365	0.365	542,672
2024-07-31	0.370	0.375	0.365	0.365	0.365	1,745,500
2024-07-30	0.365	0.370	0.365	0.370	0.370	228,040
2024-07-29	0.370	0.380	0.365	0.370	0.370	580,309
2024-07-26	0.380	0.380	0.365	0.375	0.375	260,611
2024-07-25	0.365	0.370	0.360	0.370	0.370	758,000
2024-07-24	0.370	0.375	0.365	0.375	0.375	312,000
2024-07-23	0.400	0.400	0.380	0.380	0.380	552,004
2024-07-22	0.385	0.395	0.380	0.390	0.390	1,441,689
2024-07-19	0.385	0.385	0.370	0.380	0.380	2,491,286
2024-07-18	0.380	0.395	0.375	0.390	0.390	531,000
2024-07-17	0.380	0.395	0.380	0.390	0.390	73,750
2024-07-16	0.390	0.390	0.375	0.375	0.375	652,250
2024-07-15	0.390	0.390	0.380	0.390	0.390	516,750
2024-07-12	0.400	0.400	0.380	0.395	0.395	801,500
2024-07-11	0.380	0.385	0.370	0.380	0.380	591,250
2024-07-10	0.370	0.380	0.360	0.360	0.360	2,659,250
2024-07-09	0.375	0.380	0.370	0.380	0.380	333,000
2024-07-08	0.395	0.395	0.365	0.370	0.370	3,289,059
2024-07-05	0.415	0.415	0.390	0.405	0.405	1,555,118
2024-07-04	0.400	0.420	0.390	0.410	0.410	1,208,250
2024-07-03	0.390	0.395	0.385	0.395	0.395	555,798
2024-07-02	0.395	0.395	0.380	0.390	0.390	658,250
2024-06-28	0.375	0.390	0.370	0.380	0.380	1,255,650
2024-06-27	0.380	0.380	0.375	0.375	0.375	331,000
2024-06-26	0.400	0.400	0.385	0.385	0.385	100,000
2024-06-25	0.375	0.400	0.375	0.395	0.395	508,788
2024-06-24	0.380	0.385	0.375	0.385	0.385	118,394
2024-06-21	0.380	0.385	0.375	0.385	0.385	403,500
2024-06-20	0.400	0.400	0.375	0.390	0.390	2,106,250
2024-06-19	0.380	0.415	0.380	0.400	0.400	1,208,258
2024-06-18	0.385	0.385	0.380	0.380	0.380	763,059
2024-06-17	0.385	0.395	0.380	0.380	0.380	1,036,000
2024-06-14	0.400	0.415	0.385	0.385	0.385	733,257
2024-06-13	0.400	0.405	0.385	0.395	0.395	1,015,520
2024-06-12	0.410	0.410	0.390	0.390	0.390	2,454,063
2024-06-11	0.430	0.430	0.405	0.405	0.405	355,939
2024-06-07	0.430	0.430	0.410	0.420	0.420	1,360,107
2024-06-06	0.435	0.435	0.405	0.420	0.420	1,000,000
2024-06-05	0.440	0.440	0.415	0.425	0.425	686,815
2024-06-04	0.410	0.425	0.410	0.425	0.425	1,281,073
2024-06-03	0.400	0.420	0.400	0.410	0.410	2,968,000
2024-05-31	0.410	0.420	0.400	0.400	0.400	2,096,906
2024-05-30	0.420	0.420	0.410	0.415	0.415	575,000
2024-05-29	0.455	0.455	0.410	0.420	0.420	7,611,000
2024-05-28	0.450	0.480	0.435	0.440	0.440	2,590,568
2024-05-27	0.455	0.465	0.435	0.450	0.450	3,239,250
2024-05-24	0.480	0.490	0.450	0.455	0.455	5,199,750
2024-05-23	0.510	0.510	0.480	0.495	0.495	1,851,000
2024-05-22	0.490	0.540	0.490	0.520	0.520	4,417,256
2024-05-21	0.500	0.530	0.490	0.500	0.500	2,661,278
2024-05-20	0.570	0.580	0.510	0.530	0.530	12,288,180
2024-05-17	0.470	0.560	0.455	0.540	0.540	18,022,500

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-13	0.1400 HKD
2021-07-19	0.0730 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.