Kwg Living Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.820	0.840	0.820	0.820	0.820	3,432,000
2023-05-22	0.830	0.850	0.820	0.830	0.830	5,316,785
2023-05-19	0.830	0.850	0.810	0.830	0.830	3,818,064
2023-05-18	0.870	0.880	0.830	0.830	0.830	4,383,309
2023-05-17	0.900	0.910	0.850	0.870	0.870	4,783,059
2023-05-16	0.920	0.930	0.890	0.890	0.890	4,662,059
2023-05-15	0.920	0.950	0.900	0.920	0.920	3,933,322
2023-05-12	0.970	0.970	0.930	0.940	0.940	3,186,000
2023-05-11	0.970	1.060	0.970	0.980	0.980	9,527,000
2023-05-10	0.990	0.990	0.970	0.970	0.970	5,700,000
2023-05-09	1.010	1.050	0.970	0.990	0.990	8,002,809
2023-05-08	1.010	1.020	0.980	1.000	1.000	8,390,660
2023-05-05	0.960	1.040	0.950	1.000	1.000	27,338,675
2023-05-04	0.970	1.090	0.930	0.940	0.940	58,631,940
2023-05-03	0.900	0.950	0.900	0.950	0.950	2,608,000
2023-05-02	1.060	1.060	0.850	0.910	0.910	24,701,395
2023-04-28	1.060	1.090	1.030	1.060	1.060	22,673,459
2023-04-27	1.070	1.080	1.040	1.060	1.060	3,887,000
2023-04-26	1.040	1.090	1.020	1.090	1.090	7,599,380
2023-04-25	1.080	1.080	1.030	1.040	1.040	7,559,250
2023-04-24	1.120	1.120	1.060	1.080	1.080	6,881,059
2023-04-21	1.120	1.150	1.090	1.100	1.100	5,897,000
2023-04-20	1.120	1.130	1.090	1.110	1.110	7,872,735
2023-04-19	1.150	1.150	1.100	1.100	1.100	11,175,298
2023-04-18	1.150	1.180	1.130	1.150	1.150	4,154,250
2023-04-17	1.140	1.160	1.130	1.150	1.150	6,064,253
2023-04-14	1.170	1.190	1.150	1.150	1.150	3,319,122
2023-04-13	1.200	1.200	1.140	1.180	1.180	10,265,250
2023-04-12	1.200	1.230	1.170	1.200	1.200	5,269,442
2023-04-11	1.150	1.220	1.140	1.200	1.200	8,613,223
2023-04-06	1.150	1.150	1.090	1.120	1.120	11,636,000
2023-04-04	1.190	1.190	1.130	1.150	1.150	7,035,559
2023-04-03	1.210	1.260	1.160	1.180	1.180	15,062,256
2023-03-31	1.250	1.260	1.200	1.230	1.230	16,695,350
2023-03-30	1.200	1.290	1.170	1.270	1.270	16,439,809
2023-03-29	1.230	1.260	1.130	1.190	1.190	43,712,846
2023-03-28	1.320	1.320	1.280	1.290	1.290	8,490,889
2023-03-27	1.350	1.350	1.290	1.300	1.300	9,034,789
2023-03-24	1.420	1.420	1.350	1.360	1.360	10,837,618
2023-03-23	1.440	1.440	1.390	1.430	1.430	11,587,167
2023-03-22	1.450	1.480	1.440	1.440	1.440	4,280,500
2023-03-21	1.400	1.450	1.400	1.430	1.430	3,395,505
2023-03-20	1.440	1.440	1.380	1.390	1.390	6,713,505
2023-03-17	1.430	1.490	1.410	1.440	1.440	5,436,084
2023-03-16	1.400	1.430	1.380	1.390	1.390	2,748,932
2023-03-15	1.370	1.450	1.330	1.410	1.410	7,369,005
2023-03-14	1.400	1.420	1.330	1.350	1.350	8,902,314
2023-03-13	1.410	1.410	1.360	1.410	1.410	7,885,648
2023-03-10	1.400	1.440	1.360	1.410	1.410	9,521,005
2023-03-09	1.480	1.500	1.420	1.420	1.420	4,066,000
2023-03-08	1.530	1.530	1.470	1.480	1.480	5,233,000
2023-03-07	1.590	1.600	1.530	1.540	1.540	6,043,886
2023-03-06	1.620	1.620	1.530	1.610	1.610	5,075,236
2023-03-03	1.600	1.640	1.580	1.630	1.630	3,089,434
2023-03-02	1.600	1.610	1.570	1.590	1.590	2,195,250
2023-03-01	1.510	1.600	1.510	1.600	1.600	5,985,349
2023-02-28	1.540	1.550	1.470	1.490	1.490	9,019,356
2023-02-27	1.560	1.580	1.510	1.520	1.520	5,493,500
2023-02-24	1.580	1.580	1.550	1.550	1.550	4,528,000
2023-02-23	1.610	1.620	1.580	1.600	1.600	2,830,990

← NewerPage 15 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.