KWG Living Group Holdings Limited (HKG:3913)
Hong Kong · Delayed Price · Currency is HKD 0.1920
-0.0040 (-2.04%)
At close: Mar 27, 2026
KWG Living Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.04% | 788,104 |
| Mar 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.97% | 229,618 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 60,309 |
| Mar 24, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 1.52% | 118,500 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.49% | 1,634,000 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 6,000 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.42% | 1,293,379 |
| Mar 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.50% | 386,293 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | 575,500 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.45% | 3,525,000 |
| Mar 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.97% | 237,585 |
| Mar 12, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.14% | 261,735 |
| Mar 11, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.42% | 9,434 |
| Mar 10, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.40% | 68,000 |
| Mar 9, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.42% | 1,984,280 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.48% | 1,374,000 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 122,309 |
| Mar 4, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.78% | 1,866,632 |
| Mar 3, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 3.35% | 10,047,000 |
| Mar 2, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.42% | 1,304,000 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.85% | 468,000 |
| Feb 26, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 455,309 |
| Feb 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.82% | 226,383 |
| Feb 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 598,500 |
| Feb 23, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 105,000 |
| Feb 20, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.77% | 2,668,000 |
| Feb 16, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -1.85% | 310,045 |
| Feb 13, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -4.42% | 25,405,160 |
| Feb 12, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.35% | 4,882,712 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.89% | 38,577 |
| Feb 10, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.35% | 33,618 |
| Feb 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | 886,439 |
| Feb 6, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.44% | 292,000 |
| Feb 5, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.90% | 154,000 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.76% | 135,000 |
| Feb 3, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 423,309 |
| Feb 2, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -3.40% | 156,000 |
| Jan 30, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | - | 250,435 |
| Jan 29, 2026 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 7.80% | 1,379,057 |
| Jan 28, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.87% | 187,868 |
| Jan 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 825,750 |
| Jan 26, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -1.38% | 94,519 |
| Jan 23, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.46% | 174,411 |
| Jan 22, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.36% | 377,538 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 218,043 |
| Jan 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | 89,000 |
| Jan 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 380,500 |
| Jan 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | 604,000 |
| Jan 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,470,600 |
| Jan 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 3,895,091 |