Kwg Living Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.430	1.500	1.430	1.470	1.470	6,791,250
2022-08-25	1.440	1.460	1.420	1.430	1.430	8,378,574
2022-08-24	1.510	1.510	1.420	1.440	1.440	10,537,707
2022-08-23	1.520	1.530	1.460	1.510	1.510	9,290,520
2022-08-22	1.490	1.560	1.490	1.520	1.520	5,745,825
2022-08-19	1.490	1.510	1.460	1.490	1.490	3,386,329
2022-08-18	1.500	1.520	1.480	1.490	1.490	2,433,250
2022-08-17	1.510	1.520	1.450	1.510	1.510	7,820,444
2022-08-16	1.480	1.610	1.480	1.500	1.500	16,054,356
2022-08-15	1.530	1.550	1.460	1.480	1.480	5,523,582
2022-08-12	1.510	1.540	1.460	1.530	1.530	9,091,422
2022-08-11	1.510	1.510	1.450	1.500	1.500	4,359,281
2022-08-10	1.510	1.540	1.450	1.480	1.480	8,757,917
2022-08-09	1.490	1.520	1.430	1.500	1.500	9,012,777
2022-08-08	1.440	1.480	1.430	1.480	1.480	11,209,809
2022-08-05	1.460	1.480	1.410	1.430	1.430	8,261,233
2022-08-04	1.440	1.450	1.400	1.420	1.420	6,564,241
2022-08-03	1.490	1.500	1.390	1.400	1.400	6,082,986
2022-08-02	1.500	1.500	1.430	1.450	1.450	6,264,145
2022-08-01	1.600	1.600	1.490	1.500	1.500	8,052,036
2022-07-29	1.720	1.720	1.590	1.600	1.600	7,608,000
2022-07-28	1.720	1.740	1.670	1.700	1.700	6,517,559
2022-07-27	1.780	1.780	1.700	1.700	1.700	3,434,000
2022-07-26	1.700	1.820	1.630	1.810	1.810	15,098,550
2022-07-25	1.730	1.790	1.690	1.700	1.700	13,179,500
2022-07-22	1.790	1.790	1.700	1.730	1.730	11,852,295
2022-07-21	1.790	1.820	1.690	1.700	1.700	5,640,230
2022-07-20	1.790	1.830	1.750	1.760	1.760	4,015,005
2022-07-19	1.800	1.810	1.740	1.780	1.780	4,978,618
2022-07-18	1.740	1.820	1.700	1.800	1.800	6,148,309
2022-07-15	1.820	1.820	1.680	1.700	1.700	6,678,242
2022-07-14	1.860	1.860	1.750	1.820	1.820	11,686,353
2022-07-13	2.010	2.030	1.850	1.860	1.860	7,893,368
2022-07-12	2.070	2.100	1.980	2.010	2.010	4,373,456
2022-07-11	2.210	2.210	2.070	2.080	2.080	4,212,250
2022-07-08	2.210	2.280	2.210	2.250	2.250	1,609,250
2022-07-07	2.250	2.280	2.190	2.210	2.210	2,926,250
2022-07-06	2.260	2.290	2.200	2.250	2.250	1,904,478
2022-07-05	2.350	2.380	2.230	2.270	2.270	2,364,565
2022-07-04	2.420	2.420	2.320	2.320	2.320	3,152,358
2022-06-30	2.520	2.550	2.430	2.450	2.450	3,015,777
2022-06-29	2.480	2.630	2.430	2.500	2.500	6,190,559
2022-06-28	2.510	2.530	2.440	2.480	2.480	2,869,250
2022-06-27	2.410	2.540	2.400	2.500	2.500	5,134,177
2022-06-24	2.390	2.450	2.330	2.350	2.350	3,091,980
2022-06-23	2.360	2.430	2.320	2.390	2.390	1,426,553
2022-06-22	2.460	2.480	2.330	2.330	2.330	2,153,283
2022-06-21	2.390	2.490	2.350	2.460	2.460	5,712,396
2022-06-20	2.230	2.390	2.180	2.330	2.330	7,107,786
2022-06-17	2.220	2.220	2.120	2.150	2.150	3,524,646
2022-06-16	2.300	2.300	2.180	2.210	2.210	3,769,540
2022-06-15	2.250	2.310	2.200	2.250	2.250	7,764,758
2022-06-14	2.250	2.260	2.160	2.200	2.200	4,237,093
2022-06-13	2.440	2.440	2.230	2.250	2.250	5,516,578
2022-06-10	2.620	2.650	2.560	2.580	2.440	4,321,500
2022-06-09	2.550	2.670	2.550	2.620	2.478	4,794,830
2022-06-08	2.460	2.520	2.430	2.520	2.383	4,928,688
2022-06-07	2.420	2.490	2.380	2.460	2.327	5,206,519
2022-06-06	2.420	2.440	2.320	2.440	2.308	3,832,755
2022-06-02	2.420	2.440	2.320	2.380	2.251	4,563,252

← NewerPage 18 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.