Kwg Living Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.500	2.500	2.400	2.440	2.308	3,881,136
2022-05-31	2.500	2.510	2.400	2.450	2.317	8,406,906
2022-05-30	2.480	2.480	2.360	2.400	2.270	6,110,047
2022-05-27	2.470	2.490	2.380	2.440	2.308	2,759,872
2022-05-26	2.540	2.540	2.390	2.400	2.270	4,333,000
2022-05-25	2.460	2.530	2.460	2.490	2.355	1,254,000
2022-05-24	2.600	2.610	2.500	2.510	2.374	1,938,000
2022-05-23	2.620	2.650	2.560	2.600	2.459	2,166,000
2022-05-20	2.740	2.780	2.610	2.650	2.506	2,697,000
2022-05-19	2.640	2.740	2.620	2.690	2.544	1,311,250
2022-05-18	2.710	2.740	2.630	2.720	2.572	1,623,000
2022-05-17	2.670	2.730	2.610	2.680	2.535	1,492,516
2022-05-16	2.630	2.700	2.540	2.630	2.487	2,322,000
2022-05-13	2.440	2.600	2.390	2.570	2.431	2,998,309
2022-05-12	2.560	2.590	2.370	2.430	2.298	6,417,250
2022-05-11	2.700	2.770	2.630	2.640	2.497	1,455,133
2022-05-10	2.650	2.700	2.550	2.670	2.525	3,221,440
2022-05-06	2.780	2.850	2.700	2.720	2.572	2,793,500
2022-05-05	2.950	2.970	2.830	2.850	2.695	3,465,261
2022-05-04	3.010	3.010	2.860	2.920	2.762	2,569,353
2022-05-03	2.910	3.100	2.860	3.030	2.866	3,588,258
2022-04-29	2.810	3.010	2.780	3.000	2.837	3,436,188
2022-04-28	2.830	2.900	2.780	2.870	2.714	2,532,412
2022-04-27	2.730	2.910	2.730	2.860	2.705	3,691,809
2022-04-26	2.900	2.990	2.800	2.840	2.686	2,502,301
2022-04-25	2.910	2.960	2.800	2.830	2.676	3,455,655
2022-04-22	2.950	3.090	2.880	2.990	2.828	1,769,266
2022-04-21	3.060	3.110	2.900	2.930	2.771	4,666,882
2022-04-20	3.280	3.290	3.030	3.040	2.875	4,757,911
2022-04-19	3.300	3.320	3.210	3.280	3.102	2,393,000
2022-04-14	3.300	3.480	3.230	3.430	3.244	3,814,702
2022-04-13	3.360	3.360	3.170	3.280	3.102	2,385,500
2022-04-12	3.220	3.360	3.130	3.280	3.102	5,152,250
2022-04-11	3.600	3.600	3.240	3.260	3.083	6,852,775
2022-04-08	3.570	3.640	3.430	3.570	3.376	3,395,341
2022-04-07	3.730	3.870	3.510	3.580	3.386	5,075,000
2022-04-06	3.500	3.850	3.440	3.700	3.499	13,086,644
2022-04-04	3.040	3.700	3.040	3.590	3.395	14,860,036
2022-04-01	2.840	3.060	2.830	3.040	2.875	4,561,900
2022-03-31	2.950	3.020	2.870	2.920	2.762	6,018,910
2022-03-30	2.800	3.060	2.770	3.030	2.866	10,418,063
2022-03-29	2.870	2.950	2.730	2.740	2.591	5,956,250
2022-03-28	2.860	2.880	2.700	2.840	2.686	4,101,572
2022-03-25	2.990	3.050	2.830	2.860	2.705	2,906,250
2022-03-24	3.000	3.080	2.930	2.980	2.818	4,257,771
2022-03-23	3.100	3.100	2.960	3.040	2.875	6,897,925
2022-03-22	2.780	3.140	2.750	3.110	2.941	7,259,068
2022-03-21	3.110	3.110	2.800	2.850	2.695	6,102,942
2022-03-18	3.030	3.100	2.750	3.000	2.837	25,571,292
2022-03-17	2.770	3.230	2.710	3.210	3.036	12,477,475
2022-03-16	2.160	2.570	2.160	2.510	2.374	12,737,591
2022-03-15	2.280	2.480	2.160	2.160	2.043	7,024,407
2022-03-14	2.620	2.620	2.310	2.330	2.204	8,050,583
2022-03-11	2.700	2.730	2.490	2.660	2.516	5,527,662
2022-03-10	2.800	2.830	2.710	2.750	2.601	3,439,451
2022-03-09	2.770	2.820	2.580	2.710	2.563	4,033,103
2022-03-08	2.950	2.960	2.690	2.730	2.582	5,218,500
2022-03-07	3.050	3.100	2.880	2.950	2.790	4,003,576
2022-03-04	3.160	3.160	3.020	3.050	2.885	3,977,000
2022-03-03	3.170	3.230	3.100	3.130	2.960	5,686,286

← NewerPage 19 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.