Skip to main content
KWG Living Group Holdings Limited (HKG:3913)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.211
-0.003 (-1.40%)
At close: Mar 10, 2026

KWG Living Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.220.220.210.21--4.21%42,000
Mar 9, 20260.210.210.200.210.211.42%1,984,280
Mar 6, 20260.210.210.200.210.210.48%1,374,000
Mar 5, 20260.210.210.210.210.21-122,309
Mar 4, 20260.210.220.200.210.21-2.78%1,866,632
Mar 3, 20260.220.220.210.220.223.35%10,047,000
Mar 2, 20260.210.220.210.210.21-1.42%1,304,000
Feb 27, 20260.220.220.210.210.21-1.85%468,000
Feb 26, 20260.210.220.210.220.22-455,309
Feb 25, 20260.220.220.220.220.22-1.82%226,383
Feb 24, 20260.220.220.220.220.22-2.22%598,500
Feb 23, 20260.220.230.220.230.232.27%105,000
Feb 20, 20260.210.220.210.220.223.77%2,668,000
Feb 16, 20260.220.220.200.210.21-1.85%310,045
Feb 13, 20260.230.240.210.220.22-4.42%25,405,160
Feb 12, 20260.220.230.220.230.231.35%4,882,712
Feb 11, 20260.230.230.220.220.22-0.89%38,577
Feb 10, 20260.220.230.220.230.231.35%33,618
Feb 9, 20260.220.220.220.220.22-0.89%886,439
Feb 6, 20260.220.220.210.220.22-0.44%292,000
Feb 5, 20260.220.230.220.230.230.90%154,000
Feb 4, 20260.230.230.220.220.22-1.76%135,000
Feb 3, 20260.230.230.220.230.23-423,309
Feb 2, 20260.220.230.220.230.23-3.40%156,000
Jan 30, 20260.220.240.220.240.24-250,435
Jan 29, 20260.220.250.210.240.247.80%1,379,057
Jan 28, 20260.210.220.210.220.221.87%187,868
Jan 27, 20260.210.210.210.210.21-0.47%825,750
Jan 26, 20260.210.220.210.220.22-1.38%94,519
Jan 23, 20260.210.220.210.220.220.46%174,411
Jan 22, 20260.210.220.210.220.222.36%377,538
Jan 21, 20260.210.210.210.210.21-0.47%218,043
Jan 20, 20260.210.210.210.210.210.95%89,000
Jan 19, 20260.210.210.210.210.210.48%380,500
Jan 16, 20260.210.210.210.210.21-0.94%604,000
Jan 15, 20260.210.210.210.210.21-5,470,600
Jan 14, 20260.210.210.210.210.21-0.47%3,895,091
Jan 13, 20260.210.220.210.210.21-0.47%1,580,250
Jan 12, 20260.210.210.210.210.211.42%1,078,250
Jan 9, 20260.210.220.210.210.21-1.40%216,000
Jan 8, 20260.210.210.210.210.21-26,500
Jan 7, 20260.220.220.210.210.21-1.83%476,000
Jan 6, 20260.220.220.210.220.221.40%1,304,177
Jan 5, 20260.220.220.210.220.22-1.83%1,277,470
Jan 2, 20260.220.220.210.220.220.92%518,328
Dec 31, 20250.220.220.220.220.22-1.36%93,309
Dec 30, 20250.210.220.210.220.222.33%552,750
Dec 29, 20250.210.220.210.220.221.42%1,742,500
Dec 24, 20250.210.210.210.210.21-0.47%351,760
Dec 23, 20250.210.220.210.210.21-2.29%533,392
Dec 22, 20250.210.220.210.220.220.93%347,000
Dec 19, 20250.210.220.210.220.223.85%1,933,027
Dec 18, 20250.210.210.210.210.21-0.95%572,000
Dec 17, 20250.210.210.210.210.21-2,400,250
Dec 16, 20250.210.210.210.210.21-1,294,000
Dec 15, 20250.210.220.210.210.21-2.33%693,122
Dec 12, 20250.220.220.210.220.22-0.46%1,118,250
Dec 11, 20250.220.220.210.220.22-358,000
Dec 10, 20250.220.220.210.220.22-0.46%3,553,250
Dec 9, 20250.220.220.210.220.22-2.25%782,868
Dec 8, 20250.220.220.220.220.22-0.89%428,466
Dec 5, 20250.230.230.210.220.22-0.44%3,203,750
Dec 4, 20250.230.230.230.230.23-3.85%851,750
Dec 3, 20250.230.230.230.230.231.74%111,000
Dec 2, 20250.230.230.230.230.230.88%200,618
Dec 1, 20250.240.240.220.230.23-0.87%1,818,256
Nov 28, 20250.230.240.230.230.23-2.13%1,407,000
Nov 27, 20250.230.240.230.240.24-0.42%944,000
Nov 26, 20250.240.240.230.240.24-364,000
Nov 25, 20250.240.240.230.240.24-0.84%240,309
Nov 24, 20250.240.240.230.240.244.39%353,418
Nov 21, 20250.230.230.220.230.23-1.72%2,552,500
Nov 20, 20250.230.240.230.230.23-0.43%8,599,000
Nov 19, 20250.230.230.230.230.231.30%7,087,287
Nov 18, 20250.230.240.230.230.23-2.95%575,059
Nov 17, 20250.240.240.230.240.24-0.84%6,380,000
Nov 14, 20250.240.240.240.240.24-0.42%404,031
Nov 13, 20250.250.250.240.240.24-2.83%10,039,550
Nov 12, 20250.240.250.240.250.251.65%7,909,856
Nov 11, 20250.240.240.240.240.241.25%1,029,574
Nov 10, 20250.240.240.230.240.24-0.41%11,095,000
Nov 7, 20250.240.240.230.240.241.26%4,339,500
Nov 6, 20250.240.240.230.240.24-158,822
Nov 5, 20250.230.240.230.240.240.85%1,418,000
Nov 4, 20250.250.250.240.240.24-422,169
Nov 3, 20250.240.240.240.240.24-2.07%2,130,642
Oct 31, 20250.240.240.240.240.24-2.03%122,868
Oct 30, 20250.240.250.230.250.252.50%2,799,750
Oct 28, 20250.240.240.240.240.24-1.64%7,592,118
Oct 27, 20250.250.250.240.240.24-497,059
Oct 24, 20250.250.250.240.240.24-958,500
Oct 23, 20250.240.250.240.240.24-0.81%234,309
Oct 22, 20250.250.250.250.250.250.82%23,000
Oct 21, 20250.240.240.240.240.242.95%57,832
Oct 20, 20250.230.240.230.240.241.28%11,913,840
Oct 17, 20250.240.240.230.230.23-2.50%12,643,640
Oct 16, 20250.240.240.230.240.24-3,069,000
Oct 15, 20250.240.240.230.240.241.27%100,500
Oct 14, 20250.240.250.240.240.24-2.07%2,170,500
Oct 13, 20250.250.250.240.240.24-1.63%346,000