KWG Living Group Holdings Limited (3913.HK) HKSE
0.19
+0(+0.00%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.19
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 175,000 |
| April 01, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 504,000 |
| March 31, 2026 | 0.19 | 0.18 | 0.18 | 0.19 | 0.18 | 950,000 |
| March 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 10.94M |
| March 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 789,104 |
| March 26, 2026 | 0.19 | 0.2 | 0.2 | 0.2 | 0.19 | 229,618 |
| March 25, 2026 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 72,309 |
| March 24, 2026 | 0.18 | 0.2 | 0.2 | 0.2 | 0.18 | 119,500 |
| March 23, 2026 | 0.2 | 0.2 | 0.2 | 0.2 | 0.19 | 1.63M |
| March 20, 2026 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 6,000 |
| March 19, 2026 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 1.29M |
| March 18, 2026 | 0.2 | 0.21 | 0.21 | 0.21 | 0.2 | 387,293 |
| March 17, 2026 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 574,500 |
| March 16, 2026 | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 3.53M |
| March 13, 2026 | 0.2 | 0.21 | 0.21 | 0.21 | 0.2 | 282,585 |
| March 12, 2026 | 0.21 | 0.2 | 0.2 | 0.21 | 0.2 | 271,735 |
| March 11, 2026 | 0.21 | 0.21 | 0.21 | 0.22 | 0.21 | 9,434 |
| March 10, 2026 | 0.21 | 0.21 | 0.21 | 0.22 | 0.21 | 19,000 |
| March 09, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.2 | 1.99M |
| March 06, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.2 | 1.42M |
| March 05, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 123,309 |
| March 04, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 311,000 |
| March 03, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 10.05M |
| March 02, 2026 | 0.21 | 0.21 | 0.21 | 0.22 | 0.21 | 1.31M |
| February 27, 2026 | 0.22 | 0.21 | 0.21 | 0.22 | 0.21 | 482,000 |
| February 26, 2026 | 0.21 | 0.22 | 0.22 | 0.22 | 0.21 | 456,309 |
| February 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 226,383 |
| February 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 599,500 |
| February 23, 2026 | 0.22 | 0.23 | 0.23 | 0.23 | 0.22 | 111,000 |
| February 20, 2026 | 0.21 | 0.22 | 0 | 0.22 | 0.21 | 2.67M |
| February 16, 2026 | 0.22 | 0.21 | 0 | 0.22 | 0.2 | 362,045 |
| February 13, 2026 | 0.23 | 0.22 | 0 | 0.24 | 0.21 | 25.43M |
| February 12, 2026 | 0.22 | 0.23 | 0 | 0.23 | 0.22 | 4.9M |
| February 11, 2026 | 0.23 | 0.22 | 0 | 0.23 | 0.22 | 38,577 |
| February 10, 2026 | 0.22 | 0.23 | 0 | 0.23 | 0.22 | 34,618 |
| February 09, 2026 | 0.22 | 0.22 | 0 | 0.22 | 0.22 | 886,439 |
| February 06, 2026 | 0.22 | 0.22 | 0 | 0.22 | 0.21 | 327,000 |
| February 05, 2026 | 0.22 | 0.23 | 0 | 0.23 | 0.22 | 155,000 |
| February 04, 2026 | 0.23 | 0.22 | 0 | 0.23 | 0.22 | 135,000 |
| February 03, 2026 | 0.23 | 0.23 | 0 | 0.23 | 0.22 | 430,309 |
| February 02, 2026 | 0.22 | 0.23 | 0 | 0.23 | 0.22 | 198,000 |
| January 30, 2026 | 0.22 | 0.24 | 0 | 0.24 | 0.22 | 267,296 |
| January 29, 2026 | 0.22 | 0.24 | 0 | 0.25 | 0.21 | 1.46M |
| January 28, 2026 | 0.21 | 0.22 | 0 | 0.22 | 0.21 | 187,868 |
| January 27, 2026 | 0.21 | 0.21 | 0 | 0.21 | 0.21 | 827,750 |
| January 26, 2026 | 0.21 | 0.22 | 0 | 0.22 | 0.21 | 94,519 |
| January 23, 2026 | 0.21 | 0.22 | 0 | 0.22 | 0.21 | 175,411 |
| January 22, 2026 | 0.21 | 0.22 | 0 | 0.22 | 0.21 | 408,538 |
| January 21, 2026 | 0.21 | 0.21 | 0 | 0.21 | 0.21 | 218,043 |
| January 20, 2026 | 0.21 | 0.21 | 0 | 0.21 | 0.21 | 90,000 |
| January 19, 2026 | 0.21 | 0.21 | 0 | 0.21 | 0.21 | 381,500 |
| January 16, 2026 | 0.21 | 0.21 | 0 | 0.21 | 0.21 | 604,000 |
| January 15, 2026 | 0.21 | 0.21 | 0 | 0.21 | 0.21 | 5.47M |
| January 14, 2026 | 0.21 | 0.21 | 0 | 0.21 | 0.21 | 3.93M |
| January 13, 2026 | 0.21 | 0.21 | 0 | 0.22 | 0.21 | 1.58M |
| January 12, 2026 | 0.21 | 0.21 | 0 | 0.21 | 0.21 | 1.08M |
| January 09, 2026 | 0.21 | 0.21 | 0 | 0.22 | 0.21 | 216,000 |
| January 08, 2026 | 0.21 | 0.21 | 0 | 0.21 | 0.21 | 26,500 |
| January 07, 2026 | 0.22 | 0.21 | 0 | 0.22 | 0.21 | 476,000 |
| January 06, 2026 | 0.22 | 0.22 | 0 | 0.22 | 0.21 | 1.31M |