Kwg Living Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.410	0.410	0.370	0.375	0.375	1,441,046
2024-02-14	0.415	0.415	0.385	0.390	0.390	715,000
2024-02-09	0.400	0.400	0.380	0.395	0.395	382,059
2024-02-08	0.385	0.395	0.380	0.395	0.395	1,224,444
2024-02-07	0.390	0.400	0.375	0.395	0.395	4,651,000
2024-02-06	0.380	0.395	0.370	0.395	0.395	3,652,000
2024-02-05	0.385	0.385	0.360	0.370	0.370	2,889,559
2024-02-02	0.385	0.390	0.375	0.380	0.380	3,997,118
2024-02-01	0.370	0.380	0.365	0.370	0.370	1,910,608
2024-01-31	0.380	0.380	0.360	0.360	0.360	2,712,250
2024-01-30	0.385	0.390	0.380	0.385	0.385	426,000
2024-01-29	0.390	0.400	0.385	0.385	0.385	2,529,060
2024-01-26	0.405	0.405	0.385	0.390	0.390	1,602,000
2024-01-25	0.390	0.410	0.380	0.405	0.405	4,318,072
2024-01-24	0.380	0.380	0.355	0.380	0.380	1,925,812
2024-01-23	0.360	0.370	0.355	0.360	0.360	1,728,500
2024-01-22	0.375	0.375	0.350	0.355	0.355	2,448,000
2024-01-19	0.380	0.385	0.365	0.375	0.375	693,755
2024-01-18	0.390	0.410	0.380	0.380	0.380	920,000
2024-01-17	0.420	0.420	0.375	0.380	0.380	5,184,300
2024-01-16	0.435	0.435	0.415	0.420	0.420	1,444,559
2024-01-15	0.450	0.450	0.415	0.435	0.435	1,346,750
2024-01-12	0.425	0.430	0.420	0.420	0.420	357,309
2024-01-11	0.430	0.435	0.415	0.430	0.430	4,943,251
2024-01-10	0.425	0.440	0.420	0.425	0.425	556,250
2024-01-09	0.435	0.445	0.420	0.430	0.430	3,375,000
2024-01-08	0.435	0.445	0.430	0.440	0.440	1,328,075
2024-01-05	0.470	0.470	0.440	0.440	0.440	1,011,250
2024-01-04	0.445	0.460	0.440	0.450	0.450	1,318,781
2024-01-03	0.470	0.470	0.440	0.450	0.450	564,000
2024-01-02	0.485	0.490	0.445	0.455	0.455	1,226,000
2023-12-29	0.450	0.485	0.450	0.470	0.470	4,919,221
2023-12-28	0.430	0.455	0.430	0.450	0.450	2,468,059
2023-12-27	0.415	0.425	0.405	0.415	0.415	1,542,620
2023-12-22	0.440	0.440	0.410	0.415	0.415	4,667,144
2023-12-21	0.435	0.445	0.430	0.445	0.445	2,718,857
2023-12-20	0.455	0.460	0.435	0.435	0.435	2,082,618
2023-12-19	0.465	0.465	0.435	0.455	0.455	2,426,233
2023-12-18	0.450	0.465	0.450	0.465	0.465	1,885,645
2023-12-15	0.435	0.475	0.435	0.455	0.455	7,263,922
2023-12-14	0.445	0.460	0.420	0.430	0.430	2,755,377
2023-12-13	0.435	0.440	0.430	0.430	0.430	532,010
2023-12-12	0.430	0.460	0.430	0.450	0.450	867,500
2023-12-11	0.440	0.445	0.425	0.430	0.430	2,482,318
2023-12-08	0.460	0.460	0.445	0.445	0.445	384,781
2023-12-07	0.455	0.460	0.445	0.445	0.445	933,500
2023-12-06	0.450	0.465	0.440	0.455	0.455	853,750
2023-12-05	0.470	0.470	0.440	0.445	0.445	2,178,309
2023-12-04	0.475	0.480	0.465	0.465	0.465	3,379,562
2023-12-01	0.485	0.495	0.475	0.480	0.480	3,783,949
2023-11-30	0.495	0.500	0.485	0.485	0.485	975,505
2023-11-29	0.510	0.510	0.495	0.495	0.495	1,968,382
2023-11-28	0.530	0.540	0.500	0.510	0.510	2,528,000
2023-11-27	0.560	0.560	0.520	0.530	0.530	4,888,000
2023-11-24	0.560	0.560	0.520	0.550	0.550	4,333,801
2023-11-23	0.520	0.560	0.510	0.560	0.560	9,958,136
2023-11-22	0.500	0.520	0.500	0.500	0.500	1,248,000
2023-11-21	0.510	0.530	0.500	0.510	0.510	4,019,000
2023-11-20	0.495	0.510	0.490	0.500	0.500	1,999,000
2023-11-17	0.500	0.500	0.485	0.490	0.490	3,534,467

← NewerPage 12 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.