KWG Living Group Holdings Limited 3913
HKEX · Hong Kong SAR China · Finance
HKD 0.1180-0.00 (-0.84%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.12 | -0.84% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 961.34K |
| 2026-09-30 | HKD 0.12 | -2.46% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 1.31M |
| 2026-09-29 | HKD 0.12 | -1.61% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 1.94M |
| 2026-09-28 | HKD 0.12 | +0.81% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 1.21M |
| 2026-09-25 | HKD 0.12 | +0.82% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 167.00K |
| 2026-09-24 | HKD 0.12 | -1.61% | HKD 0.12 | HKD 0.12 | HKD 0.12 | 670.81K |
| 2026-09-23 | HKD 0.12 | +3.33% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 628.25K |
| 2026-09-22 | HKD 0.12 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 2.71M |
| 2026-09-21 | HKD 0.12 | +0.84% | HKD 0.12 | HKD 0.14 | HKD 0.12 | 3.24M |
| 2026-09-18 | HKD 0.12 | -0.83% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 342.25K |
| 2026-09-17 | HKD 0.12 | -9.09% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 3.16M |
| 2026-09-16 | HKD 0.13 | +1.54% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 6.27K |
| 2026-09-15 | HKD 0.13 | -7.80% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 1.41M |
| 2026-09-14 | HKD 0.14 | +0.71% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 3.25K |
| 2026-09-11 | HKD 0.14 | -1.41% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 33.31K |
| 2026-09-10 | HKD 0.14 | -0.70% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 76.00K |
| 2026-09-09 | HKD 0.14 | -0.69% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 415.50K |
| 2026-09-08 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 0 |
| 2026-09-07 | HKD 0.14 | +2.13% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 355.58K |
| 2026-09-04 | HKD 0.14 | -1.40% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 18.86K |
| 2026-09-03 | HKD 0.14 | -1.38% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 3.50K |
| 2026-09-02 | HKD 0.14 | +1.40% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 95.00K |
| 2026-09-01 | HKD 0.14 | -1.38% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 232.00K |
| 2026-08-31 | HKD 0.14 | -3.33% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 50.86K |
| 2026-08-28 | HKD 0.15 | +2.04% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 83.61K |
| 2026-08-27 | HKD 0.15 | -0.68% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 76.75K |
| 2026-08-26 | HKD 0.15 | 0.00% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 197.31K |
| 2026-08-25 | HKD 0.15 | +2.07% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 264.43K |
| 2026-08-24 | HKD 0.14 | +3.57% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 1.01M |
| 2026-08-21 | HKD 0.14 | -0.71% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 522.50K |
| 2026-08-20 | HKD 0.14 | -5.37% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 498.56K |
| 2026-08-19 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 2.04M |
| 2026-08-18 | HKD 0.15 | -1.97% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 6.31K |
| 2026-08-17 | HKD 0.15 | -2.56% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 972.00K |
| 2026-08-14 | HKD 0.16 | -1.89% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 149.00K |
| 2026-08-13 | HKD 0.16 | -0.63% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 17.50K |
| 2026-08-12 | HKD 0.16 | +1.91% | HKD 0.15 | HKD 0.17 | HKD 0.15 | 3.28M |
| 2026-08-11 | HKD 0.16 | -1.26% | HKD 0.16 | HKD 0.17 | HKD 0.15 | 2.25M |
| 2026-08-10 | HKD 0.16 | -1.24% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 9.63K |
| 2026-08-07 | HKD 0.16 | -1.23% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 1.70M |
| 2026-08-06 | HKD 0.16 | -1.21% | HKD 0.15 | HKD 0.17 | HKD 0.15 | 3.26M |
| 2026-08-05 | HKD 0.17 | +6.45% | HKD 0.15 | HKD 0.17 | HKD 0.15 | 2.71M |
| 2026-08-04 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 3.42M |
| 2026-08-03 | HKD 0.16 | +4.73% | HKD 0.14 | HKD 0.16 | HKD 0.14 | 1.65M |
| 2026-07-31 | HKD 0.15 | +2.07% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 1.85M |
| 2026-07-30 | HKD 0.14 | +1.40% | HKD 0.14 | HKD 0.15 | HKD 0.13 | 2.37M |
| 2026-07-29 | HKD 0.14 | +3.62% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 2.31M |
| 2026-07-28 | HKD 0.14 | -2.82% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 229.56K |
| 2026-07-27 | HKD 0.14 | +3.65% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 1.74M |
| 2026-07-24 | HKD 0.14 | -0.72% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 118.00K |
| 2026-07-23 | HKD 0.14 | -1.43% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 12.31K |
| 2026-07-22 | HKD 0.14 | +1.45% | HKD 0.14 | HKD 0.15 | HKD 0.13 | 1.91M |
| 2026-07-21 | HKD 0.14 | -1.43% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 308.41K |
| 2026-07-20 | HKD 0.14 | +3.70% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 1.18M |
| 2026-07-17 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 1.38M |
| 2026-07-16 | HKD 0.14 | -1.46% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 1.35M |
| 2026-07-15 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 1.48M |
| 2026-07-14 | HKD 0.14 | +5.38% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 2.66M |
| 2026-07-13 | HKD 0.13 | -4.41% | HKD 0.14 | HKD 0.15 | HKD 0.13 | 4.04M |
| 2026-07-10 | HKD 0.14 | -1.45% | HKD 0.15 | HKD 0.15 | HKD 0.13 | 386.23K |
| 2026-07-09 | HKD 0.14 | +1.47% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 2.72M |
| 2026-07-08 | HKD 0.14 | -11.11% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 488.11K |
| 2026-07-07 | HKD 0.15 | +0.66% | HKD 0.15 | HKD 0.16 | HKD 0.15 | 26.00K |
| 2026-07-06 | HKD 0.15 | 0.00% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-03 | HKD 0.15 | +0.66% | HKD 0.15 | HKD 0.15 | HKD 0.15 | 0 |
| 2026-07-02 | HKD 0.15 | -3.21% | HKD 0.16 | HKD 0.16 | HKD 0.14 | 2.40M |
| 2026-06-30 | HKD 0.16 | +6.12% | HKD 0.13 | HKD 0.16 | HKD 0.13 | 2.36M |
| 2026-06-29 | HKD 0.15 | +5.00% | HKD 0.13 | HKD 0.15 | HKD 0.13 | 2.18M |
| 2026-06-26 | HKD 0.14 | +2.94% | HKD 0.13 | HKD 0.15 | HKD 0.13 | 4.20M |
| 2026-06-25 | HKD 0.14 | +2.26% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 495.00K |
| 2026-06-24 | HKD 0.13 | -6.99% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 2.40M |
| 2026-06-23 | HKD 0.14 | -8.33% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 3.27M |
| 2026-06-22 | HKD 0.16 | -3.70% | HKD 0.18 | HKD 0.18 | HKD 0.15 | 2.92M |
| 2026-06-18 | HKD 0.16 | -4.14% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 3.11M |
| 2026-06-17 | HKD 0.17 | -1.74% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 331.25K |
| 2026-06-16 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-06-15 | HKD 0.17 | +1.18% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 217.00K |
| 2026-06-12 | HKD 0.17 | -1.16% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 572.25K |
| 2026-06-11 | HKD 0.17 | -4.44% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 1.19M |
| 2026-06-10 | HKD 0.18 | -0.55% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 2.67M |
| 2026-06-09 | HKD 0.18 | +2.26% | HKD 0.18 | HKD 0.19 | HKD 0.17 | 3.49M |
| 2026-06-08 | HKD 0.18 | +1.14% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 2.05M |
| 2026-06-05 | HKD 0.17 | +0.57% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 1.58M |
| 2026-06-04 | HKD 0.17 | -1.14% | HKD 0.18 | HKD 0.19 | HKD 0.17 | 2.14M |
| 2026-06-03 | HKD 0.18 | -1.12% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 375.00K |
| 2026-06-02 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 163.00K |
| 2026-06-01 | HKD 0.18 | +3.49% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 2.32M |
| 2026-05-29 | HKD 0.17 | +0.58% | HKD 0.18 | HKD 0.19 | HKD 0.17 | 1.81M |
| 2026-05-28 | HKD 0.17 | -1.16% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 1.86M |
| 2026-05-27 | HKD 0.17 | -5.46% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 1.26M |