KWG Living Group Holdings Limited (HKG:3913)
Hong Kong · Delayed Price · Currency is HKD 0.1190
-0.0030 (-2.46%)
Sep 30, 2026, 2:31 PM HKT
KWG Living Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |