Kwg Living Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.435	0.475	0.430	0.455	0.455	23,065,000
2024-05-14	0.450	0.460	0.410	0.420	0.420	1,916,250
2024-05-13	0.450	0.455	0.410	0.440	0.440	2,471,534
2024-05-10	0.400	0.440	0.385	0.435	0.435	10,856,490
2024-05-09	0.360	0.395	0.350	0.385	0.385	14,385,000
2024-05-08	0.380	0.385	0.350	0.350	0.350	1,142,809
2024-05-07	0.370	0.385	0.365	0.370	0.370	11,029,368
2024-05-06	0.420	0.420	0.375	0.390	0.390	1,023,250
2024-05-03	0.400	0.425	0.370	0.400	0.400	7,058,299
2024-05-02	0.355	0.395	0.355	0.390	0.390	4,629,558
2024-04-30	0.380	0.385	0.345	0.355	0.355	5,360,250
2024-04-29	0.375	0.405	0.350	0.370	0.370	30,738,309
2024-04-26	0.325	0.360	0.315	0.355	0.355	4,573,609
2024-04-25	0.315	0.325	0.310	0.315	0.315	6,978,720
2024-04-24	0.310	0.330	0.295	0.305	0.305	23,354,984
2024-04-23	0.300	0.310	0.290	0.300	0.300	256,750
2024-04-22	0.315	0.315	0.295	0.300	0.300	3,109,750
2024-04-19	0.280	0.290	0.265	0.280	0.280	4,099,422
2024-04-18	0.290	0.305	0.275	0.290	0.290	2,022,449
2024-04-17	0.305	0.310	0.280	0.290	0.290	4,409,500
2024-04-16	0.310	0.320	0.300	0.305	0.305	672,270
2024-04-15	0.310	0.320	0.305	0.315	0.315	1,256,000
2024-04-12	0.340	0.340	0.315	0.315	0.315	2,669,732
2024-04-11	0.350	0.355	0.325	0.325	0.325	2,671,110
2024-04-10	0.375	0.375	0.335	0.340	0.340	1,319,339
2024-04-09	0.350	0.350	0.340	0.350	0.350	1,730,929
2024-04-08	0.345	0.350	0.335	0.340	0.340	554,566
2024-04-05	0.345	0.345	0.330	0.330	0.330	1,277,250
2024-04-03	0.350	0.360	0.345	0.350	0.350	2,339,822
2024-04-02	0.365	0.380	0.340	0.345	0.345	3,269,329
2024-03-28	0.380	0.385	0.360	0.365	0.365	2,708,000
2024-03-27	0.435	0.435	0.370	0.380	0.380	12,622,250
2024-03-26	0.440	0.440	0.420	0.440	0.440	945,309
2024-03-25	0.415	0.435	0.415	0.430	0.430	1,177,809
2024-03-22	0.420	0.425	0.410	0.415	0.415	394,000
2024-03-21	0.430	0.430	0.410	0.415	0.415	1,078,189
2024-03-20	0.440	0.440	0.400	0.420	0.420	726,000
2024-03-19	0.415	0.420	0.410	0.420	0.420	1,123,250
2024-03-18	0.440	0.440	0.415	0.430	0.430	1,018,250
2024-03-15	0.420	0.435	0.420	0.430	0.430	1,256,250
2024-03-14	0.460	0.460	0.425	0.435	0.435	1,450,000
2024-03-13	0.460	0.460	0.430	0.440	0.440	1,412,250
2024-03-12	0.445	0.455	0.400	0.445	0.445	5,627,361
2024-03-11	0.445	0.445	0.405	0.425	0.425	3,863,875
2024-03-08	0.435	0.440	0.420	0.425	0.425	755,010
2024-03-07	0.445	0.450	0.420	0.425	0.425	1,651,558
2024-03-06	0.470	0.470	0.370	0.450	0.450	21,072,845
2024-03-05	0.450	0.450	0.425	0.425	0.425	3,875,315
2024-03-04	0.495	0.495	0.450	0.450	0.450	3,621,250
2024-03-01	0.475	0.490	0.465	0.485	0.485	2,968,398
2024-02-29	0.490	0.495	0.470	0.480	0.480	5,353,000
2024-02-28	0.550	0.550	0.460	0.465	0.465	15,087,000
2024-02-27	0.540	0.550	0.500	0.510	0.510	4,442,500
2024-02-26	0.500	0.550	0.480	0.530	0.530	11,913,328
2024-02-23	0.460	0.510	0.435	0.480	0.480	10,021,000
2024-02-22	0.440	0.465	0.420	0.450	0.450	4,638,775
2024-02-21	0.395	0.440	0.390	0.435	0.435	11,041,576
2024-02-20	0.395	0.395	0.375	0.390	0.390	1,246,000
2024-02-19	0.390	0.395	0.335	0.385	0.385	40,344,000
2024-02-16	0.390	0.400	0.385	0.385	0.385	4,411,630

← NewerPage 11 of 21 · 1,229 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.