Kwg Living Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.530	1.540	1.350	1.390	1.390	20,564,848
2022-11-21	1.560	1.560	1.430	1.470	1.470	17,146,417
2022-11-18	1.680	1.730	1.530	1.540	1.540	26,989,970
2022-11-17	1.530	1.630	1.470	1.620	1.620	33,350,750
2022-11-16	1.810	1.810	1.510	1.550	1.550	59,388,816
2022-11-15	1.370	1.780	1.310	1.760	1.760	113,333,787
2022-11-14	1.400	1.560	1.330	1.370	1.370	79,976,430
2022-11-11	1.070	1.250	1.030	1.220	1.220	43,956,175
2022-11-10	1.010	1.050	0.960	0.990	0.990	13,408,233
2022-11-09	1.020	1.150	1.010	1.020	1.020	26,908,625
2022-11-08	1.010	1.040	0.960	0.990	0.990	9,973,309
2022-11-07	0.890	1.020	0.890	0.990	0.990	42,235,359
2022-11-04	0.810	0.920	0.790	0.890	0.890	33,978,042
2022-11-03	0.780	0.820	0.770	0.790	0.790	19,009,750
2022-11-02	0.780	0.800	0.730	0.790	0.790	30,284,437
2022-11-01	0.760	0.790	0.750	0.780	0.780	47,618,933
2022-10-31	0.800	0.800	0.740	0.740	0.740	20,902,781
2022-10-28	0.850	0.860	0.790	0.800	0.800	16,363,701
2022-10-27	0.890	0.900	0.850	0.870	0.870	14,644,851
2022-10-26	0.890	0.900	0.860	0.860	0.860	8,646,750
2022-10-25	0.900	0.900	0.860	0.870	0.870	10,825,500
2022-10-24	0.980	0.980	0.880	0.900	0.900	13,039,277
2022-10-21	0.990	1.010	0.970	0.980	0.980	13,430,000
2022-10-20	0.970	0.990	0.940	0.980	0.980	16,870,886
2022-10-19	1.010	1.050	0.960	0.980	0.980	15,232,309
2022-10-18	1.020	1.130	0.980	0.990	0.990	48,292,750
2022-10-17	1.040	1.040	0.990	1.010	1.010	10,900,050
2022-10-14	0.960	1.210	0.960	1.030	1.030	55,691,250
2022-10-13	1.030	1.040	0.940	0.940	0.940	8,949,840
2022-10-12	1.050	1.080	1.010	1.030	1.030	8,129,456
2022-10-11	1.070	1.080	1.030	1.040	1.040	6,426,339
2022-10-10	1.050	1.120	1.050	1.070	1.070	7,392,809
2022-10-07	1.100	1.110	1.020	1.040	1.040	5,314,000
2022-10-06	1.140	1.160	1.100	1.110	1.110	2,702,346
2022-10-05	1.150	1.170	1.090	1.120	1.120	4,777,250
2022-10-03	1.020	1.150	1.020	1.100	1.100	11,147,527
2022-09-30	1.000	1.080	1.000	1.050	1.050	19,217,378
2022-09-29	1.150	1.150	0.990	1.030	1.030	8,245,129
2022-09-28	1.250	1.250	1.130	1.130	1.130	10,382,754
2022-09-27	1.150	1.240	1.120	1.220	1.220	7,748,000
2022-09-26	1.130	1.200	1.130	1.170	1.170	7,879,408
2022-09-23	1.180	1.200	1.130	1.130	1.130	3,391,288
2022-09-22	1.170	1.170	1.130	1.160	1.160	5,304,000
2022-09-21	1.190	1.200	1.140	1.160	1.160	16,359,000
2022-09-20	1.220	1.290	1.140	1.190	1.190	23,684,772
2022-09-19	1.280	1.290	1.200	1.230	1.230	17,096,559
2022-09-16	1.320	1.360	1.280	1.280	1.280	6,407,000
2022-09-15	1.260	1.500	1.260	1.350	1.350	72,753,000
2022-09-14	1.290	1.310	1.270	1.270	1.270	5,930,500
2022-09-13	1.250	1.300	1.220	1.300	1.300	8,088,263
2022-09-09	1.180	1.260	1.160	1.240	1.240	16,332,500
2022-09-08	1.200	1.200	1.150	1.160	1.160	5,068,304
2022-09-07	1.210	1.230	1.180	1.190	1.190	5,287,004
2022-09-06	1.170	1.230	1.170	1.220	1.220	15,042,302
2022-09-05	1.230	1.230	1.140	1.160	1.160	14,934,356
2022-09-02	1.410	1.410	1.220	1.230	1.230	33,230,223
2022-09-01	1.400	1.490	1.400	1.420	1.420	12,337,763
2022-08-31	1.400	1.470	1.390	1.400	1.400	6,849,333
2022-08-30	1.450	1.480	1.420	1.430	1.430	4,384,587
2022-08-29	1.440	1.460	1.420	1.450	1.450	4,140,259

← NewerPage 17 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.