Kwg Living Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 3.300 | 3.300 | 3.100 | 3.110 | 2.941 | 1,932,008 |
| 2022-03-01 | 3.270 | 3.380 | 3.170 | 3.270 | 3.093 | 4,519,970 |
| 2022-02-28 | 3.450 | 3.450 | 3.170 | 3.230 | 3.055 | 3,848,000 |
| 2022-02-25 | 3.450 | 3.550 | 3.370 | 3.400 | 3.216 | 1,889,000 |
| 2022-02-24 | 3.600 | 3.600 | 3.280 | 3.410 | 3.225 | 6,729,250 |
| 2022-02-23 | 3.600 | 3.670 | 3.580 | 3.620 | 3.424 | 1,928,250 |
| 2022-02-22 | 3.600 | 3.660 | 3.520 | 3.600 | 3.405 | 3,053,881 |
| 2022-02-21 | 3.730 | 3.970 | 3.560 | 3.680 | 3.480 | 5,955,515 |
| 2022-02-18 | 3.650 | 3.840 | 3.650 | 3.760 | 3.556 | 3,500,500 |
| 2022-02-17 | 3.800 | 3.800 | 3.560 | 3.690 | 3.490 | 4,108,261 |
| 2022-02-16 | 3.790 | 3.830 | 3.620 | 3.770 | 3.565 | 3,449,250 |
| 2022-02-15 | 3.850 | 3.880 | 3.630 | 3.630 | 3.433 | 3,614,500 |
| 2022-02-14 | 3.860 | 3.900 | 3.710 | 3.820 | 3.613 | 6,181,090 |
| 2022-02-11 | 3.750 | 4.000 | 3.730 | 3.970 | 3.755 | 11,287,653 |
| 2022-02-10 | 3.400 | 3.710 | 3.400 | 3.690 | 3.490 | 5,749,559 |
| 2022-02-09 | 3.440 | 3.510 | 3.360 | 3.400 | 3.216 | 2,592,500 |
| 2022-02-08 | 3.530 | 3.550 | 3.310 | 3.360 | 3.178 | 9,806,968 |
| 2022-02-07 | 3.500 | 3.630 | 3.420 | 3.610 | 3.414 | 6,146,790 |
| 2022-02-04 | 3.480 | 3.520 | 3.260 | 3.510 | 3.320 | 5,225,677 |
| 2022-01-31 | 3.300 | 3.460 | 3.180 | 3.420 | 3.234 | 2,130,290 |
| 2022-01-28 | 3.320 | 3.350 | 3.150 | 3.300 | 3.121 | 2,457,177 |
| 2022-01-27 | 3.490 | 3.490 | 3.130 | 3.280 | 3.102 | 5,243,500 |
| 2022-01-26 | 3.510 | 3.690 | 3.420 | 3.470 | 3.282 | 4,611,426 |
| 2022-01-25 | 3.630 | 3.750 | 3.450 | 3.510 | 3.320 | 5,454,720 |
| 2022-01-24 | 3.780 | 3.910 | 3.670 | 3.730 | 3.528 | 6,718,000 |
| 2022-01-21 | 3.970 | 3.980 | 3.700 | 3.800 | 3.594 | 13,615,558 |
| 2022-01-20 | 3.350 | 4.050 | 3.300 | 3.970 | 3.755 | 25,177,604 |
| 2022-01-19 | 3.030 | 3.250 | 2.980 | 3.250 | 3.074 | 8,942,250 |
| 2022-01-18 | 2.920 | 3.100 | 2.920 | 3.010 | 2.847 | 1,889,309 |
| 2022-01-17 | 3.000 | 3.030 | 2.900 | 2.920 | 2.762 | 2,249,000 |
| 2022-01-14 | 3.080 | 3.120 | 2.980 | 3.000 | 2.837 | 6,442,771 |
| 2022-01-13 | 3.400 | 3.400 | 3.070 | 3.080 | 2.913 | 4,912,445 |
| 2022-01-12 | 3.460 | 3.500 | 3.340 | 3.460 | 3.272 | 10,464,289 |
| 2022-01-11 | 3.200 | 3.470 | 3.050 | 3.420 | 3.234 | 15,737,095 |
| 2022-01-10 | 2.850 | 3.240 | 2.850 | 3.200 | 3.026 | 13,361,713 |
| 2022-01-07 | 2.790 | 2.890 | 2.630 | 2.850 | 2.695 | 5,322,911 |
| 2022-01-06 | 2.880 | 2.880 | 2.680 | 2.770 | 2.620 | 4,113,069 |
| 2022-01-05 | 3.050 | 3.050 | 2.780 | 2.840 | 2.686 | 5,280,309 |
| 2022-01-04 | 2.970 | 3.140 | 2.930 | 2.950 | 2.790 | 6,155,904 |
| 2022-01-03 | 3.350 | 3.350 | 2.880 | 2.890 | 2.733 | 5,397,851 |
| 2021-12-31 | 3.320 | 3.320 | 3.180 | 3.200 | 3.026 | 1,141,059 |
| 2021-12-30 | 3.270 | 3.300 | 3.160 | 3.260 | 3.083 | 1,540,326 |
| 2021-12-29 | 3.350 | 3.360 | 3.210 | 3.230 | 3.055 | 1,256,000 |
| 2021-12-28 | 3.500 | 3.550 | 3.360 | 3.380 | 3.197 | 2,789,985 |
| 2021-12-24 | 3.470 | 3.520 | 3.360 | 3.510 | 3.320 | 2,981,788 |
| 2021-12-23 | 3.470 | 3.560 | 3.430 | 3.460 | 3.272 | 2,740,890 |
| 2021-12-22 | 3.420 | 3.540 | 3.330 | 3.440 | 3.253 | 4,924,716 |
| 2021-12-21 | 3.250 | 3.390 | 3.210 | 3.370 | 3.187 | 2,409,870 |
| 2021-12-20 | 3.330 | 3.400 | 3.140 | 3.260 | 3.083 | 8,709,000 |
| 2021-12-17 | 3.300 | 3.450 | 3.300 | 3.330 | 3.149 | 7,912,201 |
| 2021-12-16 | 3.140 | 3.460 | 3.110 | 3.260 | 3.083 | 12,157,709 |
| 2021-12-15 | 3.370 | 3.370 | 3.030 | 3.110 | 2.941 | 19,314,202 |
| 2021-12-14 | 3.600 | 3.610 | 3.250 | 3.370 | 3.187 | 17,075,696 |
| 2021-12-13 | 3.840 | 3.910 | 3.580 | 3.600 | 3.405 | 9,332,472 |
| 2021-12-10 | 4.130 | 4.130 | 3.800 | 3.840 | 3.632 | 11,928,650 |
| 2021-12-09 | 4.080 | 4.150 | 4.000 | 4.130 | 3.906 | 8,853,559 |
| 2021-12-08 | 4.370 | 4.490 | 3.980 | 4.010 | 3.792 | 13,514,314 |
| 2021-12-07 | 4.390 | 4.590 | 4.390 | 4.490 | 4.246 | 16,671,093 |
| 2021-12-06 | 4.620 | 4.620 | 4.290 | 4.330 | 4.095 | 3,194,051 |
| 2021-12-03 | 4.520 | 4.630 | 4.500 | 4.620 | 4.369 | 2,321,734 |
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.