Kwg Living Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.320	0.325	0.310	0.325	0.325	1,517,000
2025-05-09	0.325	0.325	0.310	0.320	0.320	143,500
2025-05-08	0.330	0.330	0.310	0.320	0.320	6,373,750
2025-05-07	0.325	0.330	0.305	0.315	0.315	773,618
2025-05-06	0.320	0.320	0.310	0.320	0.320	104,500
2025-05-02	0.325	0.325	0.320	0.320	0.320	407,334
2025-04-30	0.310	0.325	0.310	0.325	0.325	1,119,000
2025-04-29	0.325	0.325	0.310	0.310	0.310	189,250
2025-04-28	0.340	0.340	0.300	0.315	0.315	2,927,500
2025-04-25	0.320	0.340	0.320	0.325	0.325	1,325,868
2025-04-24	0.315	0.315	0.295	0.315	0.315	2,008,000
2025-04-23	0.315	0.320	0.310	0.320	0.320	850,445
2025-04-22	0.310	0.320	0.310	0.320	0.320	1,447,618
2025-04-17	0.315	0.315	0.300	0.310	0.310	1,179,250
2025-04-16	0.315	0.315	0.305	0.310	0.310	32,500
2025-04-15	0.315	0.315	0.290	0.300	0.300	953,686
2025-04-14	0.310	0.315	0.290	0.295	0.295	678,500
2025-04-11	0.295	0.310	0.295	0.300	0.300	166,231
2025-04-10	0.330	0.330	0.290	0.300	0.300	1,811,250
2025-04-09	0.280	0.295	0.270	0.295	0.295	889,000
2025-04-08	0.310	0.310	0.275	0.285	0.285	601,000
2025-04-07	0.310	0.310	0.270	0.270	0.270	3,382,000
2025-04-03	0.325	0.340	0.315	0.320	0.320	1,810,500
2025-04-02	0.330	0.335	0.325	0.325	0.325	1,192,487
2025-04-01	0.335	0.345	0.330	0.330	0.330	2,613,218
2025-03-31	0.335	0.340	0.325	0.325	0.325	2,989,500
2025-03-28	0.335	0.355	0.335	0.340	0.340	1,341,612
2025-03-27	0.350	0.355	0.345	0.345	0.345	470,000
2025-03-26	0.335	0.350	0.330	0.350	0.350	547,086
2025-03-25	0.340	0.340	0.335	0.335	0.335	900,000
2025-03-24	0.335	0.340	0.330	0.340	0.340	1,102,286
2025-03-21	0.350	0.350	0.335	0.335	0.335	2,438,031
2025-03-20	0.360	0.360	0.345	0.350	0.350	1,850,527
2025-03-19	0.370	0.375	0.360	0.370	0.370	630,000
2025-03-18	0.390	0.390	0.365	0.370	0.370	2,632,722
2025-03-17	0.355	0.400	0.345	0.370	0.370	6,140,637
2025-03-14	0.350	0.365	0.350	0.365	0.365	2,774,721
2025-03-13	0.350	0.360	0.340	0.350	0.350	1,220,248
2025-03-12	0.350	0.350	0.340	0.350	0.350	2,374,250
2025-03-11	0.360	0.360	0.335	0.350	0.350	3,077,250
2025-03-10	0.360	0.365	0.350	0.355	0.355	370,250
2025-03-07	0.360	0.380	0.345	0.355	0.355	5,102,099
2025-03-06	0.380	0.380	0.360	0.370	0.370	1,976,449
2025-03-05	0.375	0.380	0.360	0.370	0.370	1,190,901
2025-03-04	0.355	0.365	0.345	0.365	0.365	898,250
2025-03-03	0.340	0.380	0.340	0.360	0.360	5,504,177
2025-02-28	0.345	0.345	0.330	0.340	0.340	2,135,696
2025-02-27	0.345	0.350	0.340	0.350	0.350	1,192,000
2025-02-26	0.325	0.350	0.325	0.350	0.350	5,044,562
2025-02-25	0.340	0.340	0.325	0.325	0.325	1,396,927
2025-02-24	0.320	0.340	0.320	0.340	0.340	3,889,943
2025-02-21	0.315	0.330	0.310	0.320	0.320	2,271,554
2025-02-20	0.310	0.320	0.305	0.315	0.315	4,903,139
2025-02-19	0.315	0.320	0.310	0.315	0.315	3,770,195
2025-02-18	0.315	0.325	0.315	0.320	0.320	2,800,118
2025-02-17	0.315	0.320	0.315	0.320	0.320	2,630,580
2025-02-14	0.315	0.320	0.310	0.315	0.315	4,151,153
2025-02-13	0.320	0.325	0.315	0.320	0.320	4,804,809
2025-02-12	0.320	0.335	0.315	0.335	0.335	5,060,720
2025-02-11	0.325	0.325	0.315	0.315	0.315	2,374,213

← NewerPage 7 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.