Kwg Living Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.500	0.510	0.490	0.500	0.500	1,629,108
2023-11-15	0.500	0.520	0.495	0.500	0.500	3,711,500
2023-11-14	0.490	0.500	0.475	0.490	0.490	2,989,935
2023-11-13	0.485	0.485	0.470	0.475	0.475	1,648,750
2023-11-10	0.500	0.500	0.480	0.485	0.485	3,021,000
2023-11-09	0.530	0.560	0.500	0.500	0.500	2,586,225
2023-11-08	0.495	0.550	0.485	0.550	0.550	5,301,516
2023-11-07	0.510	0.520	0.495	0.495	0.495	4,608,000
2023-11-06	0.495	0.540	0.490	0.520	0.520	11,310,503
2023-11-03	0.480	0.485	0.470	0.485	0.485	10,156,000
2023-11-02	0.470	0.490	0.470	0.480	0.480	1,135,000
2023-11-01	0.480	0.485	0.460	0.470	0.470	2,739,000
2023-10-31	0.480	0.485	0.470	0.475	0.475	3,674,837
2023-10-30	0.480	0.510	0.480	0.490	0.490	529,224
2023-10-27	0.495	0.495	0.480	0.485	0.485	2,125,750
2023-10-26	0.475	0.480	0.460	0.480	0.480	1,774,059
2023-10-25	0.485	0.500	0.475	0.475	0.475	4,028,019
2023-10-24	0.490	0.490	0.475	0.480	0.480	4,973,259
2023-10-20	0.490	0.510	0.485	0.495	0.495	4,162,000
2023-10-19	0.510	0.510	0.480	0.490	0.490	3,015,038
2023-10-18	0.520	0.520	0.490	0.495	0.495	9,383,858
2023-10-17	0.530	0.530	0.500	0.520	0.520	3,148,562
2023-10-16	0.570	0.570	0.510	0.530	0.530	4,157,368
2023-10-13	0.570	0.570	0.550	0.570	0.570	319,000
2023-10-12	0.580	0.590	0.570	0.570	0.570	1,474,036
2023-10-11	0.540	0.570	0.540	0.570	0.570	1,060,750
2023-10-10	0.570	0.580	0.520	0.530	0.530	2,734,000
2023-10-09	0.540	0.550	0.540	0.550	0.550	901,500
2023-10-06	0.550	0.580	0.540	0.550	0.550	1,063,966
2023-10-05	0.540	0.550	0.530	0.540	0.540	737,000
2023-10-04	0.520	0.560	0.520	0.550	0.550	1,259,017
2023-10-03	0.550	0.550	0.510	0.520	0.520	3,263,426
2023-09-29	0.550	0.570	0.540	0.560	0.560	1,988,500
2023-09-28	0.600	0.600	0.550	0.550	0.550	1,597,000
2023-09-27	0.580	0.590	0.570	0.570	0.570	2,206,996
2023-09-26	0.590	0.600	0.570	0.580	0.580	2,424,266
2023-09-25	0.630	0.630	0.580	0.590	0.590	3,354,618
2023-09-22	0.600	0.660	0.590	0.620	0.620	8,535,992
2023-09-21	0.610	0.610	0.580	0.590	0.590	2,172,000
2023-09-20	0.610	0.610	0.580	0.600	0.600	7,314,894
2023-09-19	0.630	0.630	0.600	0.610	0.610	3,837,059
2023-09-18	0.640	0.650	0.610	0.630	0.630	5,737,063
2023-09-15	0.660	0.680	0.640	0.640	0.640	39,525,377
2023-09-14	0.690	0.700	0.660	0.660	0.660	3,525,372
2023-09-13	0.670	0.720	0.670	0.680	0.680	9,310,000
2023-09-12	0.660	0.690	0.640	0.660	0.660	12,819,750
2023-09-11	0.710	0.710	0.660	0.660	0.660	9,473,750
2023-09-07	0.760	0.780	0.700	0.710	0.710	7,891,750
2023-09-06	0.740	0.780	0.700	0.750	0.750	19,921,483
2023-09-05	0.840	0.840	0.720	0.740	0.740	17,598,019
2023-09-04	0.830	0.880	0.830	0.840	0.840	53,290,250
2023-08-31	0.830	0.830	0.800	0.810	0.810	27,960,805
2023-08-30	0.870	0.880	0.810	0.810	0.810	16,840,192
2023-08-29	0.850	0.870	0.830	0.870	0.870	37,804,655
2023-08-28	0.950	0.950	0.840	0.840	0.840	19,847,274
2023-08-25	0.860	0.980	0.860	0.870	0.870	74,975,953
2023-08-24	0.820	0.920	0.820	0.870	0.870	46,842,750
2023-08-23	0.830	0.840	0.800	0.810	0.810	35,047,932
2023-08-22	0.810	0.850	0.800	0.830	0.830	17,594,066
2023-08-21	0.830	0.830	0.790	0.800	0.800	9,897,201

← NewerPage 13 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.