KWG Living Group Holdings Limited (HKG:3913)
Hong Kong · Delayed Price · Currency is HKD 0.1840
+0.0010 (0.55%)
May 8, 2026, 4:08 PM HKT
KWG Living Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 413,250 |
| May 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.54% | 232,072 |
| May 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 92,019 |
| May 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 640,000 |
| May 4, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 6.40% | 734,529 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.52% | 3,372,000 |
| Apr 29, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,074,000 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 564,308 |
| Apr 27, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -1.61% | 1,625,310 |
| Apr 24, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.06% | 777,309 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.09% | 536,000 |
| Apr 22, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.57% | 490,250 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 1,126,285 |
| Apr 20, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.15% | 1,263,287 |
| Apr 17, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.54% | 387,830 |
| Apr 16, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.54% | 572,049 |
| Apr 15, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 146,000 |
| Apr 14, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.09% | 2,147,250 |
| Apr 13, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.66% | 144,000 |
| Apr 10, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.53% | 226,814 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 9,435 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 1,547,250 |
| Apr 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 175,000 |
| Apr 1, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.73% | 504,000 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.08% | 946,000 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.65% | 10,944,500 |
| 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 |