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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.24	0.24	0.24	0.25	0.24	446,250
September 25, 2025	0.25	0.25	0.25	0.25	0.25	1.69M
September 24, 2025	0.25	0.25	0.25	0.25	0.25	140,000
September 23, 2025	0.25	0.25	0.25	0.25	0.25	400,000
September 22, 2025	0.26	0.26	0.26	0.26	0.25	856,000
September 19, 2025	0.26	0.27	0.27	0.27	0.26	514,377
September 18, 2025	0.27	0.26	0.26	0.27	0.26	872,275
September 17, 2025	0.26	0.27	0.27	0.27	0.25	1.88M
September 16, 2025	0.26	0.26	0.26	0.26	0.24	3.27M
September 15, 2025	0.24	0.24	0.24	0.25	0.24	1.35M
September 12, 2025	0.23	0.25	0.25	0.25	0.23	6.03M
September 11, 2025	0.23	0.23	0.23	0.24	0.23	7.5M
September 10, 2025	0.25	0.23	0.23	0.25	0.23	5.43M
September 09, 2025	0.24	0.24	0.24	0.25	0.24	4.49M
September 08, 2025	0.25	0.24	0.24	0.25	0.23	5.68M
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

KWG Living Group Holdings Limited (3913.HK) HKSE