Kwg Living Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.325	0.330	0.320	0.325	0.325	2,245,000
2025-02-07	0.330	0.335	0.320	0.325	0.325	2,675,543
2025-02-06	0.325	0.330	0.320	0.325	0.325	2,077,000
2025-02-05	0.325	0.330	0.320	0.325	0.325	1,255,290
2025-02-04	0.320	0.330	0.320	0.325	0.325	462,000
2025-02-03	0.330	0.335	0.320	0.320	0.320	1,232,288
2025-01-28	0.340	0.340	0.340	0.340	0.340	150,000
2025-01-27	0.330	0.340	0.330	0.340	0.340	559,214
2025-01-24	0.330	0.335	0.330	0.335	0.335	849,949
2025-01-23	0.335	0.335	0.330	0.330	0.330	729,309
2025-01-22	0.325	0.340	0.325	0.335	0.335	2,165,301
2025-01-21	0.330	0.340	0.330	0.340	0.340	908,309
2025-01-20	0.330	0.345	0.325	0.325	0.325	3,951,000
2025-01-17	0.340	0.340	0.340	0.340	0.340	105,250
2025-01-16	0.330	0.340	0.330	0.335	0.335	152,000
2025-01-15	0.320	0.340	0.315	0.330	0.330	483,000
2025-01-14	0.320	0.330	0.315	0.330	0.330	1,000,250
2025-01-13	0.315	0.335	0.310	0.315	0.315	1,361,277
2025-01-10	0.325	0.325	0.315	0.315	0.315	884,000
2025-01-09	0.330	0.330	0.325	0.325	0.325	143,750
2025-01-08	0.350	0.360	0.325	0.330	0.330	973,927
2025-01-07	0.325	0.360	0.325	0.350	0.350	5,644,094
2025-01-06	0.315	0.330	0.315	0.320	0.320	762,365
2025-01-03	0.320	0.325	0.315	0.315	0.315	625,663
2025-01-02	0.320	0.335	0.320	0.320	0.320	630,000
2024-12-31	0.320	0.350	0.320	0.325	0.325	266,250
2024-12-30	0.320	0.325	0.315	0.320	0.320	411,297
2024-12-27	0.320	0.325	0.315	0.325	0.325	192,500
2024-12-24	0.330	0.330	0.320	0.320	0.320	23,000
2024-12-23	0.315	0.330	0.315	0.320	0.320	725,250
2024-12-20	0.320	0.325	0.315	0.315	0.315	588,000
2024-12-19	0.320	0.330	0.315	0.330	0.330	1,232,595
2024-12-18	0.320	0.345	0.315	0.325	0.325	588,874
2024-12-17	0.325	0.345	0.320	0.320	0.320	265,250
2024-12-16	0.335	0.335	0.320	0.325	0.325	2,577,000
2024-12-13	0.340	0.345	0.335	0.335	0.335	438,500
2024-12-12	0.345	0.355	0.340	0.345	0.345	248,105
2024-12-11	0.345	0.355	0.345	0.350	0.350	422,003
2024-12-10	0.395	0.395	0.350	0.350	0.350	1,402,000
2024-12-09	0.360	0.365	0.335	0.365	0.365	1,685,250
2024-12-06	0.330	0.345	0.330	0.345	0.345	469,250
2024-12-05	0.335	0.345	0.330	0.330	0.330	347,000
2024-12-04	0.345	0.345	0.335	0.335	0.335	182,000
2024-12-03	0.345	0.350	0.335	0.340	0.340	636,911
2024-12-02	0.340	0.350	0.340	0.345	0.345	354,562
2024-11-29	0.345	0.355	0.340	0.340	0.340	266,250
2024-11-28	0.345	0.345	0.335	0.335	0.335	624,052
2024-11-27	0.340	0.350	0.335	0.345	0.345	997,519
2024-11-26	0.340	0.350	0.340	0.340	0.340	188,539
2024-11-25	0.345	0.350	0.340	0.340	0.340	74,000
2024-11-22	0.350	0.355	0.340	0.345	0.345	829,000
2024-11-21	0.355	0.365	0.350	0.350	0.350	457,250
2024-11-20	0.355	0.360	0.350	0.355	0.355	1,150,000
2024-11-19	0.360	0.360	0.325	0.350	0.350	2,950,873
2024-11-18	0.370	0.370	0.355	0.360	0.360	132,250
2024-11-15	0.375	0.375	0.365	0.370	0.370	136,000
2024-11-14	0.385	0.395	0.360	0.360	0.360	692,000
2024-11-13	0.370	0.380	0.370	0.375	0.375	634,500
2024-11-12	0.410	0.410	0.380	0.390	0.390	1,125,019
2024-11-11	0.400	0.405	0.385	0.400	0.400	901,500

← NewerPage 8 of 21 · 1,229 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.