Kwg Living Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 4.660 | 4.810 | 4.600 | 4.650 | 4.398 | 1,920,750 |
| 2021-12-01 | 4.600 | 4.830 | 4.600 | 4.720 | 4.464 | 2,623,750 |
| 2021-11-30 | 4.480 | 4.750 | 4.480 | 4.710 | 4.454 | 7,127,818 |
| 2021-11-29 | 4.760 | 4.760 | 4.450 | 4.540 | 4.294 | 2,713,610 |
| 2021-11-26 | 5.030 | 5.060 | 4.630 | 4.690 | 4.436 | 5,512,250 |
| 2021-11-25 | 5.100 | 5.150 | 5.050 | 5.070 | 4.795 | 1,642,733 |
| 2021-11-24 | 5.110 | 5.250 | 5.090 | 5.120 | 4.842 | 1,111,000 |
| 2021-11-23 | 5.070 | 5.340 | 5.070 | 5.270 | 4.984 | 1,980,655 |
| 2021-11-22 | 5.370 | 5.400 | 5.160 | 5.170 | 4.890 | 1,600,189 |
| 2021-11-19 | 5.030 | 5.300 | 5.030 | 5.270 | 4.984 | 3,775,444 |
| 2021-11-18 | 5.460 | 5.480 | 5.120 | 5.130 | 4.852 | 3,423,739 |
| 2021-11-17 | 5.690 | 5.700 | 5.530 | 5.550 | 5.249 | 2,572,130 |
| 2021-11-16 | 5.500 | 5.700 | 5.470 | 5.680 | 5.372 | 1,098,132 |
| 2021-11-15 | 5.510 | 5.770 | 5.500 | 5.550 | 5.249 | 5,607,059 |
| 2021-11-12 | 5.610 | 5.720 | 5.470 | 5.590 | 5.287 | 1,996,986 |
| 2021-11-11 | 5.360 | 5.670 | 5.360 | 5.600 | 5.296 | 3,617,965 |
| 2021-11-10 | 5.190 | 5.430 | 5.000 | 5.410 | 5.116 | 11,871,490 |
| 2021-11-09 | 5.140 | 5.210 | 5.080 | 5.150 | 4.871 | 2,022,431 |
| 2021-11-08 | 5.040 | 5.130 | 4.910 | 5.080 | 4.804 | 5,752,539 |
| 2021-11-05 | 5.120 | 5.180 | 4.950 | 4.990 | 4.719 | 7,431,284 |
| 2021-11-04 | 5.130 | 5.290 | 5.120 | 5.180 | 4.899 | 4,094,335 |
| 2021-11-03 | 5.170 | 5.280 | 5.090 | 5.130 | 4.852 | 3,854,250 |
| 2021-11-02 | 5.110 | 5.280 | 5.060 | 5.170 | 4.890 | 6,810,975 |
| 2021-11-01 | 5.140 | 5.260 | 5.030 | 5.110 | 4.833 | 2,150,894 |
| 2021-10-29 | 5.340 | 5.450 | 5.100 | 5.290 | 5.003 | 4,000,000 |
| 2021-10-28 | 5.600 | 5.750 | 5.250 | 5.320 | 5.031 | 5,727,898 |
| 2021-10-27 | 5.680 | 5.850 | 5.680 | 5.730 | 5.419 | 2,192,309 |
| 2021-10-26 | 5.890 | 5.930 | 5.720 | 5.780 | 5.466 | 3,341,500 |
| 2021-10-25 | 6.110 | 6.180 | 5.880 | 5.910 | 5.589 | 3,368,000 |
| 2021-10-22 | 5.940 | 6.290 | 5.930 | 6.180 | 5.845 | 8,159,010 |
| 2021-10-21 | 5.780 | 5.960 | 5.720 | 5.940 | 5.618 | 6,768,750 |
| 2021-10-20 | 5.670 | 5.850 | 5.650 | 5.770 | 5.457 | 5,050,734 |
| 2021-10-19 | 5.610 | 5.750 | 5.480 | 5.660 | 5.353 | 4,420,513 |
| 2021-10-18 | 5.770 | 5.890 | 5.550 | 5.690 | 5.381 | 5,713,809 |
← NewerPage 21 of 21 · 1,234 trading days
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.