Skip to main content
logo
KWG Living Group Holdings Limited (HKG:3913)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.1720
+0.0010 (0.58%)
May 29, 2026, 4:08 PM HKT

KWG Living Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20260.180.190.170.170.170.58%1,805,250
May 28, 20260.170.180.170.170.17-1.16%1,863,559
May 27, 20260.190.190.170.170.17-5.46%1,264,750
May 26, 20260.190.190.170.180.18-3.17%2,125,484
May 22, 20260.190.190.180.190.19-0.53%10,056,272
May 21, 20260.180.200.180.190.191.06%1,655,244
May 20, 20260.180.190.180.190.19-184,379
May 19, 20260.180.200.180.190.19-4.08%1,982,618
May 18, 20260.180.200.180.200.201.03%98,500
May 15, 20260.190.190.190.190.19-3.96%11,000
May 14, 20260.180.210.180.200.207.45%681,822
May 13, 20260.180.190.180.190.192.17%593,796
May 12, 20260.190.190.170.180.18-3.66%2,554,547
May 11, 20260.190.190.190.190.193.80%537,230
May 8, 20260.180.180.180.180.180.55%413,250
May 7, 20260.180.180.180.180.18-0.54%232,072
May 6, 20260.180.180.180.180.18-92,019
May 5, 20260.180.180.180.180.180.55%640,000
May 4, 20260.180.190.180.180.186.40%734,529
Apr 30, 20260.180.180.170.170.17-6.52%3,372,000
Apr 29, 20260.180.190.180.180.18-1,074,000
Apr 28, 20260.180.180.180.180.180.55%564,308
Apr 27, 20260.180.200.180.180.18-1.61%1,625,310
Apr 24, 20260.190.190.180.190.19-1.06%777,309
Apr 23, 20260.190.190.190.190.19-3.09%536,000
Apr 22, 20260.190.200.190.190.191.57%490,250
Apr 21, 20260.190.190.190.190.190.53%1,126,285
Apr 20, 20260.180.190.180.190.192.15%1,263,287
Apr 17, 20260.180.190.180.190.190.54%387,830
Apr 16, 20260.180.190.180.190.190.54%572,049
Apr 15, 20260.180.190.180.180.18-0.54%146,000
Apr 14, 20260.180.190.180.190.191.09%2,147,250
Apr 13, 20260.180.190.180.180.18-2.66%144,000
Apr 10, 20260.180.190.180.190.190.53%226,814
Apr 9, 20260.190.190.180.190.19-9,435
Apr 8, 20260.190.190.180.190.19-0.53%1,547,250
Apr 2, 20260.190.190.190.190.19-175,000
Apr 1, 20260.190.190.180.190.192.73%504,000
Mar 31, 20260.190.190.180.180.18-1.08%946,000
Mar 30, 20260.190.190.190.190.19-3.65%10,944,500
Mar 27, 20260.190.190.190.190.19-2.04%788,104
Mar 26, 20260.190.200.190.200.20-2.97%229,618
Mar 25, 20260.200.200.200.200.200.50%60,309
Mar 24, 20260.180.200.180.200.201.52%118,500
Mar 23, 20260.200.200.190.200.20-1.49%1,634,000
Mar 20, 20260.200.200.200.200.20-0.50%6,000
Mar 19, 20260.200.200.200.200.20-2.42%1,293,379
Mar 18, 20260.200.210.200.210.213.50%386,293
Mar 17, 20260.200.200.200.200.20-1.96%575,500
Mar 16, 20260.200.200.200.200.20-1.45%3,525,000