Kwg Living Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.810	0.840	0.810	0.820	0.820	3,987,750
2023-08-17	0.850	0.870	0.810	0.810	0.810	9,875,000
2023-08-16	0.890	0.930	0.850	0.860	0.860	12,906,672
2023-08-15	0.910	0.970	0.880	0.890	0.890	31,318,862
2023-08-14	0.910	0.980	0.880	0.900	0.900	47,519,559
2023-08-11	0.900	0.940	0.880	0.920	0.920	9,818,250
2023-08-10	0.930	0.930	0.890	0.900	0.900	8,283,090
2023-08-09	0.890	0.920	0.890	0.910	0.910	13,587,167
2023-08-08	0.890	0.930	0.880	0.900	0.900	16,270,500
2023-08-07	0.930	0.930	0.880	0.900	0.900	20,158,250
2023-08-04	0.990	1.020	0.930	0.930	0.930	10,070,760
2023-08-03	0.980	0.980	0.940	0.950	0.950	7,298,187
2023-08-02	0.970	1.050	0.950	0.970	0.970	25,532,000
2023-08-01	1.000	1.010	0.930	0.940	0.940	13,080,036
2023-07-31	1.010	1.070	0.990	0.990	0.990	42,470,959
2023-07-28	0.980	1.020	0.960	0.970	0.970	10,907,000
2023-07-27	0.950	1.030	0.920	0.980	0.980	18,516,987
2023-07-26	0.980	0.980	0.930	0.930	0.930	10,731,275
2023-07-25	0.880	0.970	0.850	0.950	0.950	61,406,355
2023-07-24	0.880	0.880	0.820	0.820	0.820	7,097,000
2023-07-21	0.890	0.910	0.870	0.870	0.870	5,440,575
2023-07-20	0.850	0.990	0.850	0.870	0.870	58,593,222
2023-07-19	0.810	0.850	0.810	0.840	0.840	6,922,000
2023-07-18	0.860	0.860	0.810	0.810	0.810	4,749,250
2023-07-14	0.890	0.890	0.850	0.860	0.860	3,701,750
2023-07-13	0.860	0.890	0.860	0.880	0.880	7,778,500
2023-07-12	0.840	0.860	0.830	0.860	0.860	4,765,500
2023-07-11	0.860	0.880	0.840	0.840	0.840	3,778,000
2023-07-10	0.860	0.860	0.830	0.840	0.840	3,111,000
2023-07-07	0.860	0.880	0.840	0.850	0.850	3,769,714
2023-07-06	0.870	0.880	0.840	0.870	0.870	4,699,000
2023-07-05	0.900	0.900	0.870	0.870	0.870	3,079,000
2023-07-04	0.920	0.920	0.890	0.900	0.900	3,636,466
2023-07-03	0.890	1.030	0.890	0.920	0.920	26,768,977
2023-06-30	0.870	0.910	0.860	0.900	0.900	6,314,000
2023-06-29	0.890	0.900	0.860	0.860	0.860	5,293,000
2023-06-28	0.890	0.910	0.860	0.890	0.890	9,203,000
2023-06-27	0.820	0.890	0.800	0.880	0.880	11,460,191
2023-06-26	0.800	0.820	0.790	0.800	0.800	2,961,500
2023-06-23	0.810	0.810	0.780	0.790	0.790	2,610,600
2023-06-21	0.840	0.840	0.800	0.810	0.810	14,835,426
2023-06-20	0.890	0.890	0.830	0.840	0.840	6,541,000
2023-06-19	0.930	0.940	0.880	0.880	0.880	6,168,500
2023-06-16	0.940	0.960	0.920	0.930	0.930	7,254,750
2023-06-15	0.910	0.940	0.900	0.930	0.930	4,612,618
2023-06-14	0.940	0.940	0.880	0.890	0.890	3,874,000
2023-06-13	0.900	0.940	0.890	0.900	0.900	7,291,000
2023-06-12	0.920	0.920	0.860	0.880	0.880	7,190,752
2023-06-09	0.970	0.970	0.910	0.910	0.910	8,998,000
2023-06-08	0.910	0.980	0.890	0.940	0.940	13,975,000
2023-06-07	0.950	0.980	0.900	0.920	0.920	9,741,750
2023-06-06	0.860	0.990	0.860	0.930	0.930	27,205,929
2023-06-05	0.880	1.050	0.830	0.860	0.860	65,815,000
2023-06-02	0.810	0.980	0.810	0.880	0.880	42,061,500
2023-06-01	0.810	0.820	0.800	0.800	0.800	4,089,900
2023-05-31	0.820	0.820	0.790	0.820	0.820	15,733,426
2023-05-30	0.780	0.840	0.760	0.820	0.820	29,427,250
2023-05-29	0.790	0.810	0.770	0.780	0.780	4,107,750
2023-05-25	0.810	0.810	0.780	0.790	0.790	4,762,136
2023-05-24	0.810	0.830	0.790	0.820	0.820	2,682,409

← NewerPage 14 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.