Kwg Living Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.660	1.660	1.580	1.610	1.610	6,667,500
2023-02-21	1.680	1.770	1.650	1.670	1.670	6,870,809
2023-02-20	1.600	1.680	1.570	1.670	1.670	5,487,789
2023-02-17	1.620	1.660	1.570	1.590	1.590	10,802,000
2023-02-16	1.620	1.690	1.610	1.630	1.630	4,306,359
2023-02-15	1.660	1.660	1.580	1.600	1.600	6,212,083
2023-02-14	1.660	1.730	1.640	1.660	1.660	4,364,291
2023-02-13	1.670	1.690	1.600	1.680	1.680	3,235,280
2023-02-10	1.690	1.690	1.630	1.650	1.650	8,543,765
2023-02-09	1.680	1.710	1.660	1.700	1.700	4,565,000
2023-02-08	1.720	1.760	1.660	1.680	1.680	3,883,872
2023-02-07	1.700	1.770	1.650	1.720	1.720	8,039,255
2023-02-06	1.780	1.780	1.680	1.690	1.690	12,122,250
2023-02-03	1.820	1.820	1.760	1.780	1.780	6,676,000
2023-02-02	1.910	1.920	1.800	1.830	1.830	11,521,000
2023-02-01	1.860	1.900	1.810	1.900	1.900	6,518,750
2023-01-31	1.910	1.910	1.820	1.840	1.840	9,198,309
2023-01-30	2.000	2.000	1.880	1.880	1.880	10,009,988
2023-01-27	2.010	2.090	1.980	2.060	2.060	5,509,500
2023-01-26	1.880	2.010	1.880	2.000	2.000	6,832,000
2023-01-20	1.850	1.890	1.790	1.880	1.880	4,395,023
2023-01-19	1.730	1.820	1.720	1.820	1.820	2,752,692
2023-01-18	1.840	1.870	1.740	1.760	1.760	14,219,002
2023-01-17	1.810	1.840	1.780	1.840	1.840	8,082,000
2023-01-16	1.850	1.910	1.800	1.830	1.830	15,194,017
2023-01-13	1.840	1.880	1.810	1.880	1.880	11,126,996
2023-01-12	1.950	1.980	1.800	1.830	1.830	19,764,309
2023-01-11	1.970	2.060	1.930	1.960	1.960	15,729,000
2023-01-10	1.980	2.050	1.920	2.000	2.000	21,894,996
2023-01-09	1.990	2.000	1.880	1.960	1.960	13,286,882
2023-01-06	1.970	2.040	1.920	1.940	1.940	17,333,000
2023-01-05	1.950	1.970	1.870	1.940	1.940	19,748,118
2023-01-04	1.780	1.920	1.770	1.900	1.900	50,506,000
2023-01-03	1.690	1.810	1.630	1.760	1.760	24,657,727
2022-12-30	1.620	1.730	1.600	1.730	1.730	12,619,495
2022-12-29	1.690	1.690	1.590	1.620	1.620	19,780,682
2022-12-28	1.830	1.850	1.670	1.710	1.710	26,738,007
2022-12-23	1.770	1.830	1.740	1.810	1.810	7,637,250
2022-12-22	1.850	1.920	1.780	1.810	1.810	18,415,250
2022-12-21	1.810	1.860	1.760	1.800	1.800	12,562,500
2022-12-20	1.980	1.980	1.790	1.810	1.810	23,303,000
2022-12-19	2.050	2.070	1.890	2.010	2.010	21,485,750
2022-12-16	1.920	2.030	1.860	1.980	1.980	29,398,968
2022-12-15	1.920	1.920	1.720	1.880	1.880	36,689,996
2022-12-14	1.990	2.010	1.880	1.900	1.900	25,520,395
2022-12-13	2.080	2.150	1.910	1.970	1.970	45,035,320
2022-12-12	2.200	2.280	2.060	2.080	2.080	51,907,997
2022-12-09	2.070	2.370	2.070	2.290	2.290	67,558,746
2022-12-08	1.890	2.020	1.860	2.000	2.000	33,785,662
2022-12-07	2.040	2.160	1.830	1.840	1.840	51,074,316
2022-12-06	2.010	2.090	1.900	2.030	2.030	31,379,746
2022-12-05	1.710	2.040	1.660	2.020	2.020	73,730,617
2022-12-02	1.660	1.670	1.550	1.640	1.640	29,440,158
2022-12-01	1.580	1.770	1.560	1.650	1.650	47,466,850
2022-11-30	1.610	1.680	1.520	1.540	1.540	47,021,186
2022-11-29	1.520	1.700	1.510	1.610	1.610	44,551,356
2022-11-28	1.480	1.480	1.370	1.420	1.420	25,846,881
2022-11-25	1.520	1.590	1.430	1.570	1.570	24,609,076
2022-11-24	1.470	1.540	1.410	1.500	1.500	26,161,000
2022-11-23	1.380	1.460	1.330	1.390	1.390	14,767,862

← NewerPage 16 of 21 · 1,234 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.