KWG Living Group Holdings Limited (HKG:3913)
Hong Kong · Delayed Price · Currency is HKD 0.1400
-0.0010 (-0.71%)
Aug 21, 2026, 4:08 PM HKT
KWG Living Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -1.26% | 2,245,000 |
| Aug 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.24% | 9,630 |
| Aug 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 1,700,750 |
| Aug 6, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -1.21% | 3,261,675 |
| Aug 5, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.45% | 2,713,750 |
| Aug 4, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 3,420,868 |
| Aug 3, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 4.73% | 1,654,094 |
| Jul 31, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.07% | 1,847,000 |
| Jul 30, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 1.40% | 2,374,500 |
| Jul 29, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.62% | 2,314,972 |
| Jul 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.82% | 229,559 |
| Jul 27, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.65% | 1,742,809 |
| Jul 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 118,000 |
| Jul 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.43% | 12,309 |
| Jul 22, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 1.45% | 1,910,000 |
| Jul 21, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.43% | 308,406 |
| Jul 20, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 1,180,886 |
| Jul 17, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,379,000 |
| Jul 16, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.46% | 1,354,000 |
| Jul 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,477,507 |
| Jul 14, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 5.38% | 2,663,000 |
| Jul 13, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -4.41% | 4,044,309 |
| Jul 10, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -1.45% | 386,231 |
| Jul 9, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.47% | 2,723,618 |
| Jul 8, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -11.11% | 488,114 |
| Jul 7, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.66% | 26,000 |
| Jul 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 309 |
| Jul 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 137,000 |
| Jul 2, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.21% | 2,395,250 |
| Jun 30, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 6.12% | 2,360,750 |
| Jun 29, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 5.00% | 2,176,707 |
| Jun 26, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 2.94% | 4,197,303 |
| Jun 25, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.26% | 495,000 |
| Jun 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.99% | 2,399,559 |
| Jun 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -8.33% | 3,273,000 |
| Jun 22, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -3.70% | 2,917,000 |
| Jun 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.14% | 3,109,000 |
| Jun 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.74% | 331,250 |
| Jun 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 250 |
| Jun 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 217,000 |
| Jun 12, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.16% | 572,250 |
| Jun 11, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -4.44% | 1,185,355 |