Kwg Living Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.310	0.315	0.305	0.310	0.310	2,014,250
2025-08-04	0.320	0.320	0.310	0.310	0.310	187,500
2025-08-01	0.320	0.335	0.310	0.320	0.320	409,500
2025-07-31	0.315	0.320	0.310	0.320	0.320	1,549,927
2025-07-30	0.325	0.335	0.320	0.325	0.325	565,177
2025-07-29	0.325	0.335	0.325	0.335	0.335	389,457
2025-07-28	0.340	0.340	0.330	0.335	0.335	308,887
2025-07-25	0.355	0.355	0.340	0.340	0.340	493,250
2025-07-24	0.335	0.350	0.330	0.350	0.350	4,076,805
2025-07-23	0.315	0.335	0.310	0.330	0.330	3,342,429
2025-07-22	0.310	0.315	0.305	0.315	0.315	3,101,000
2025-07-21	0.305	0.305	0.300	0.305	0.305	387,500
2025-07-18	0.305	0.320	0.305	0.305	0.305	987,000
2025-07-17	0.310	0.315	0.305	0.305	0.305	213,000
2025-07-16	0.315	0.320	0.310	0.315	0.315	946,000
2025-07-15	0.310	0.315	0.310	0.315	0.315	673,446
2025-07-14	0.305	0.315	0.300	0.310	0.310	398,748
2025-07-11	0.305	0.315	0.300	0.305	0.305	1,856,859
2025-07-10	0.295	0.320	0.290	0.315	0.315	2,723,158
2025-07-09	0.290	0.295	0.290	0.290	0.290	834,250
2025-07-08	0.295	0.300	0.290	0.290	0.290	444,841
2025-07-07	0.295	0.300	0.295	0.295	0.295	291,000
2025-07-04	0.295	0.300	0.295	0.300	0.300	181,250
2025-07-03	0.300	0.300	0.295	0.295	0.295	157,154
2025-07-02	0.290	0.295	0.290	0.295	0.295	1,276,019
2025-06-30	0.290	0.300	0.290	0.295	0.295	350,116
2025-06-27	0.295	0.300	0.290	0.300	0.300	1,232,787
2025-06-26	0.300	0.310	0.290	0.300	0.300	682,500
2025-06-25	0.295	0.310	0.295	0.305	0.305	1,674,546
2025-06-24	0.290	0.300	0.290	0.290	0.290	1,354,515
2025-06-23	0.285	0.295	0.280	0.290	0.290	885,000
2025-06-20	0.290	0.290	0.285	0.290	0.290	378,000
2025-06-19	0.290	0.290	0.285	0.285	0.285	1,678,000
2025-06-18	0.295	0.300	0.290	0.300	0.300	1,839,000
2025-06-17	0.290	0.300	0.290	0.300	0.300	624,286
2025-06-16	0.290	0.295	0.290	0.295	0.295	268,868
2025-06-13	0.285	0.290	0.280	0.285	0.285	1,134,128
2025-06-12	0.305	0.305	0.290	0.290	0.290	1,646,500
2025-06-11	0.295	0.305	0.295	0.300	0.300	624,236
2025-06-10	0.295	0.305	0.295	0.295	0.295	371,118
2025-06-09	0.295	0.300	0.290	0.295	0.295	634,750
2025-06-06	0.290	0.295	0.290	0.295	0.295	504,783
2025-06-05	0.295	0.295	0.290	0.290	0.290	706,797
2025-06-04	0.295	0.295	0.290	0.290	0.290	1,075,073
2025-06-03	0.290	0.300	0.290	0.295	0.295	1,102,559
2025-06-02	0.290	0.295	0.285	0.285	0.285	780,000
2025-05-30	0.300	0.305	0.290	0.290	0.290	1,354,000
2025-05-29	0.290	0.305	0.290	0.300	0.300	936,250
2025-05-28	0.295	0.295	0.290	0.290	0.290	1,178,500
2025-05-27	0.295	0.300	0.290	0.295	0.295	280,500
2025-05-26	0.290	0.300	0.290	0.300	0.300	619,000
2025-05-23	0.295	0.300	0.295	0.295	0.295	486,206
2025-05-22	0.305	0.305	0.290	0.300	0.300	1,306,000
2025-05-21	0.300	0.305	0.295	0.305	0.305	549,000
2025-05-20	0.310	0.310	0.300	0.300	0.300	351,000
2025-05-19	0.310	0.315	0.305	0.310	0.310	232,000
2025-05-16	0.310	0.315	0.305	0.305	0.305	772,250
2025-05-15	0.310	0.315	0.300	0.305	0.305	4,851,000
2025-05-14	0.330	0.330	0.310	0.315	0.315	572,926
2025-05-13	0.330	0.330	0.315	0.330	0.330	540,250

← NewerPage 6 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.