KWG Living Group Holdings Limited (HKG:3913)
Hong Kong · Delayed Price · Currency is HKD 0.1120
-0.0030 (-2.61%)
Oct 22, 2026, 3:21 PM HKT
KWG Living Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.61% | 3,983,061 |
| Oct 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,384,000 |
| Oct 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,110,986 |
| Oct 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 28,500 |
| Oct 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.93% | 3,059,000 |
| Oct 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 821,000 |
| Oct 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 220,250 |
| Oct 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 1,131,750 |
| Oct 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.45% | 3,273,000 |
| Oct 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 514,000 |
| Oct 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.28% | 1,274,000 |
| Oct 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.39% | 126,000 |
| Oct 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 567,000 |
| Oct 2, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.84% | 961,344 |
| Sep 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.46% | 1,311,000 |
| Sep 29, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.61% | 1,943,809 |
| Sep 28, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 1,212,486 |
| Sep 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 167,000 |
| Sep 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.61% | 670,809 |
| Sep 23, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.33% | 628,250 |
| Sep 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,709,822 |
| Sep 21, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 0.84% | 3,235,250 |
| Sep 18, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.83% | 342,250 |
| Sep 17, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -9.09% | 3,157,237 |
| Sep 16, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.54% | 6,271 |
| Sep 15, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.80% | 1,410,000 |
| Sep 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 3,250 |
| Sep 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.41% | 33,309 |
| Sep 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 76,000 |
| Sep 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | 415,500 |
| Sep 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Sep 7, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.13% | 355,578 |
| Sep 4, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.40% | 18,858 |
| Sep 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.38% | 3,500 |
| Sep 2, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.40% | 95,000 |
| Sep 1, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.38% | 232,000 |
| Aug 31, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 50,855 |
| Aug 28, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.04% | 83,614 |
| Aug 27, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.68% | 76,750 |
| Aug 26, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 197,314 |
| Aug 25, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.07% | 264,427 |
| Aug 24, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 1,005,000 |
| Aug 21, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.71% | 522,500 |
| Aug 20, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -5.37% | 498,559 |
| Aug 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,042,500 |
| Aug 18, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.97% | 6,309 |
| Aug 17, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.56% | 972,000 |
| Aug 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.89% | 149,000 |
| Aug 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 17,500 |
| Aug 12, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 1.91% | 3,276,500 |