KWG Living Group Holdings Limited (HKG:3913)
Hong Kong · Delayed Price · Currency is HKD 0.1210
+0.0040 (3.42%)
Nov 11, 2026, 4:08 PM HKT
KWG Living Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.42% | 8,644 |
| Nov 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.50% | 115,000 |
| Nov 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 295,644 |
| Nov 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 35,000 |
| Nov 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 210,216 |
| Nov 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.26% | 194,000 |
| Nov 3, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.93% | 557,759 |
| Nov 2, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -7.69% | 22,250 |
| Oct 30, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 3.54% | 284,236 |
| Oct 29, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -5.04% | 33,000 |
| Oct 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 4,751 |
| Oct 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.21% | 89,883 |
| Oct 26, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.91% | 502,250 |
| Oct 23, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.79% | 3,165,250 |
| Oct 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.61% | 4,133,061 |
| 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 |