Kwg Living Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.440	0.455	0.415	0.420	0.420	904,750
2024-11-07	0.410	0.455	0.405	0.440	0.440	3,989,250
2024-11-06	0.400	0.415	0.400	0.415	0.415	813,000
2024-11-05	0.390	0.405	0.385	0.405	0.405	2,032,258
2024-11-04	0.395	0.400	0.390	0.395	0.395	1,556,250
2024-11-01	0.405	0.415	0.400	0.400	0.400	371,005
2024-10-31	0.395	0.420	0.395	0.410	0.410	626,368
2024-10-30	0.400	0.410	0.385	0.405	0.405	3,033,588
2024-10-29	0.405	0.405	0.395	0.400	0.400	1,264,000
2024-10-28	0.395	0.400	0.390	0.395	0.395	616,250
2024-10-25	0.395	0.400	0.390	0.395	0.395	659,596
2024-10-24	0.385	0.395	0.385	0.385	0.385	875,618
2024-10-23	0.400	0.415	0.395	0.395	0.395	478,555
2024-10-22	0.390	0.405	0.390	0.400	0.400	383,000
2024-10-21	0.405	0.425	0.390	0.390	0.390	880,000
2024-10-18	0.405	0.420	0.390	0.405	0.405	1,591,000
2024-10-17	0.405	0.430	0.390	0.390	0.390	4,833,906
2024-10-16	0.395	0.430	0.395	0.425	0.425	2,233,797
2024-10-15	0.465	0.465	0.385	0.400	0.400	3,580,585
2024-10-14	0.475	0.475	0.420	0.435	0.435	2,267,938
2024-10-10	0.440	0.445	0.415	0.425	0.425	3,016,266
2024-10-09	0.500	0.500	0.395	0.400	0.400	7,713,636
2024-10-08	0.590	0.590	0.450	0.465	0.465	9,994,986
2024-10-07	0.590	0.590	0.510	0.590	0.590	13,257,668
2024-10-04	0.590	0.610	0.540	0.550	0.550	6,815,769
2024-10-03	0.640	0.670	0.520	0.560	0.560	21,032,632
2024-10-02	0.450	0.610	0.445	0.580	0.580	37,554,405
2024-09-30	0.405	0.480	0.390	0.435	0.435	10,960,823
2024-09-27	0.380	0.380	0.350	0.380	0.380	9,898,523
2024-09-26	0.295	0.350	0.290	0.340	0.340	14,628,197
2024-09-25	0.300	0.305	0.290	0.295	0.295	8,521,706
2024-09-24	0.275	0.300	0.275	0.290	0.290	11,487,059
2024-09-23	0.275	0.280	0.270	0.275	0.275	2,712,809
2024-09-20	0.280	0.285	0.270	0.280	0.280	14,249,250
2024-09-19	0.270	0.285	0.265	0.280	0.280	3,861,289
2024-09-17	0.265	0.275	0.265	0.275	0.275	895,284
2024-09-16	0.270	0.270	0.260	0.265	0.265	2,558,000
2024-09-13	0.270	0.275	0.270	0.275	0.275	743,000
2024-09-12	0.280	0.285	0.270	0.280	0.280	492,250
2024-09-11	0.270	0.280	0.270	0.275	0.275	739,000
2024-09-10	0.270	0.285	0.270	0.285	0.285	907,795
2024-09-09	0.275	0.280	0.270	0.280	0.280	1,061,000
2024-09-05	0.280	0.285	0.280	0.285	0.285	90,250
2024-09-04	0.285	0.290	0.280	0.280	0.280	328,750
2024-09-03	0.290	0.290	0.275	0.285	0.285	1,662,000
2024-09-02	0.285	0.295	0.280	0.280	0.280	1,650,611
2024-08-30	0.280	0.310	0.280	0.290	0.290	45,910,250
2024-08-29	0.285	0.305	0.280	0.285	0.285	3,191,000
2024-08-28	0.315	0.315	0.285	0.300	0.300	7,212,992
2024-08-27	0.315	0.330	0.310	0.330	0.330	1,413,000
2024-08-26	0.315	0.325	0.305	0.310	0.310	421,000
2024-08-23	0.335	0.335	0.305	0.305	0.305	1,483,000
2024-08-22	0.325	0.325	0.310	0.310	0.310	1,753,809
2024-08-21	0.320	0.330	0.320	0.320	0.320	180,500
2024-08-20	0.330	0.330	0.325	0.325	0.325	660,926
2024-08-19	0.330	0.345	0.320	0.330	0.330	458,000
2024-08-16	0.320	0.330	0.320	0.320	0.320	150,250
2024-08-15	0.330	0.330	0.315	0.320	0.320	1,364,018
2024-08-14	0.335	0.335	0.320	0.330	0.330	368,309
2024-08-13	0.325	0.335	0.320	0.330	0.330	498,046

← NewerPage 9 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.