KWG Living Group Holdings Limited - 3913.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.25	0.24	0.24	0.25	0.23	6.88M
September 04, 2025	0.24	0.24	0.24	0.24	0.22	9.08M
September 03, 2025	0.26	0.24	0.24	0.26	0.24	5.17M
September 02, 2025	0.26	0.26	0.26	0.27	0.25	4.52M
September 01, 2025	0.27	0.26	0.26	0.27	0.25	7.37M
August 29, 2025	0.27	0.27	0.27	0.28	0.26	3.77M
August 28, 2025	0.28	0.27	0.27	0.28	0.26	11.71M
August 27, 2025	0.31	0.28	0.28	0.31	0.27	8.6M
August 26, 2025	0.33	0.31	0.31	0.33	0.3	3.03M
August 25, 2025	0.32	0.32	0.32	0.32	0.3	2.53M
August 22, 2025	0.32	0.31	0.31	0.32	0.31	493,612
August 21, 2025	0.33	0.32	0.32	0.33	0.31	2.17M
August 20, 2025	0.34	0.33	0.33	0.34	0.33	175,000
August 19, 2025	0.33	0.34	0.34	0.34	0.33	546,443
August 18, 2025	0.32	0.34	0.34	0.34	0.32	4.67M
August 15, 2025	0.32	0.32	0.32	0.32	0.31	2.53M
August 14, 2025	0.31	0.32	0.32	0.33	0.3	3.63M
August 13, 2025	0.31	0.32	0.32	0.32	0.31	622,462
August 12, 2025	0.31	0.31	0.31	0.32	0.31	337,000
August 11, 2025	0.31	0.31	0.31	0.32	0.31	26,000
August 08, 2025	0.33	0.32	0.32	0.33	0.31	428,000
August 07, 2025	0.31	0.32	0.32	0.33	0.31	233,059
August 06, 2025	0.31	0.32	0.32	0.32	0.31	132,250
August 05, 2025	0.31	0.31	0.31	0.32	0.31	2.01M
August 04, 2025	0.32	0.31	0.31	0.32	0.31	187,500
August 01, 2025	0.32	0.32	0.32	0.34	0.31	410,500
July 31, 2025	0.32	0.32	0.32	0.32	0.31	1.65M
July 30, 2025	0.33	0.33	0.33	0.34	0.32	566,177
July 29, 2025	0.33	0.34	0.34	0.34	0.33	390,457
July 28, 2025	0.35	0.34	0.34	0.35	0.33	308,887
July 25, 2025	0.36	0.34	0.34	0.36	0.34	498,250
July 24, 2025	0.34	0.35	0.35	0.35	0.33	4.09M
July 23, 2025	0.32	0.33	0.33	0.34	0.31	3.34M
July 22, 2025	0.31	0.32	0.32	0.32	0.31	3.12M
July 21, 2025	0.31	0.31	0.31	0.31	0.3	387,500
July 18, 2025	0.31	0.31	0.31	0.32	0.31	1.07M
July 17, 2025	0.31	0.31	0.31	0.32	0.31	213,000
July 16, 2025	0.32	0.32	0.32	0.32	0.31	960,000
July 15, 2025	0.31	0.32	0.32	0.32	0.31	700,446
July 14, 2025	0.31	0.31	0.31	0.32	0.3	398,748
July 11, 2025	0.31	0.31	0.31	0.32	0.3	1.86M
July 10, 2025	0.3	0.32	0.32	0.32	0.29	2.72M
July 09, 2025	0.29	0.29	0.29	0.3	0.29	834,250
July 08, 2025	0.3	0.29	0.29	0.3	0.29	444,841
July 07, 2025	0.3	0.3	0.3	0.3	0.3	285,000
July 04, 2025	0.3	0.3	0.3	0.3	0.3	181,250
July 03, 2025	0.3	0.3	0.3	0.3	0.3	157,154
July 02, 2025	0.29	0.3	0.3	0.3	0.29	1.28M
June 30, 2025	0.29	0.3	0.3	0.3	0.29	350,116
June 27, 2025	0.3	0.3	0.3	0.3	0.29	1.23M
June 26, 2025	0.3	0.3	0.3	0.31	0.29	682,500
June 25, 2025	0.3	0.31	0.31	0.31	0.3	1.67M
June 24, 2025	0.29	0.29	0.29	0.3	0.29	1.37M
June 23, 2025	0.28	0.29	0.29	0.3	0.28	885,000
June 20, 2025	0.29	0.29	0.29	0.29	0.28	378,000
June 19, 2025	0.29	0.28	0.28	0.29	0.28	1.68M
June 18, 2025	0.3	0.3	0.3	0.3	0.29	1.84M
June 17, 2025	0.29	0.3	0.3	0.3	0.29	680,286
June 16, 2025	0.29	0.3	0.3	0.3	0.29	307,868
June 13, 2025	0.28	0.28	0.28	0.29	0.28	1.13M

KWG Living Group Holdings Limited (3913.HK) HKSE