Skip to main content
KWG Living Group Holdings Limited (HKG:3913)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.177
-0.007 (-3.80%)
Apr 30, 2026, 2:55 PM HKT

KWG Living Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.180.190.180.180.18-1,074,000
Apr 28, 20260.180.180.180.180.180.55%564,308
Apr 27, 20260.180.200.180.180.18-1.61%1,625,310
Apr 24, 20260.190.190.180.190.19-1.06%777,309
Apr 23, 20260.190.190.190.190.19-3.09%536,000
Apr 22, 20260.190.200.190.190.191.57%490,250
Apr 21, 20260.190.190.190.190.190.53%1,126,285
Apr 20, 20260.180.190.180.190.192.15%1,263,287
Apr 17, 20260.180.190.180.190.190.54%387,830
Apr 16, 20260.180.190.180.190.190.54%572,049
Apr 15, 20260.180.190.180.180.18-0.54%146,000
Apr 14, 20260.180.190.180.190.191.09%2,147,250
Apr 13, 20260.180.190.180.180.18-2.66%144,000
Apr 10, 20260.180.190.180.190.190.53%226,814
Apr 9, 20260.190.190.180.190.19-9,435
Apr 8, 20260.190.190.180.190.19-0.53%1,547,250
Apr 2, 20260.190.190.190.190.19-175,000
Apr 1, 20260.190.190.180.190.192.73%504,000
Mar 31, 20260.190.190.180.180.18-1.08%946,000
Mar 30, 20260.190.190.190.190.19-3.65%10,944,500
Mar 27, 20260.190.190.190.190.19-2.04%788,104
Mar 26, 20260.190.200.190.200.20-2.97%229,618
Mar 25, 20260.200.200.200.200.200.50%60,309
Mar 24, 20260.180.200.180.200.201.52%118,500
Mar 23, 20260.200.200.190.200.20-1.49%1,634,000
Mar 20, 20260.200.200.200.200.20-0.50%6,000
Mar 19, 20260.200.200.200.200.20-2.42%1,293,379
Mar 18, 20260.200.210.200.210.213.50%386,293
Mar 17, 20260.200.200.200.200.20-1.96%575,500
Mar 16, 20260.200.200.200.200.20-1.45%3,525,000
Mar 13, 20260.200.210.200.210.211.97%237,585
Mar 12, 20260.210.210.200.200.20-5.14%261,735
Mar 11, 20260.210.220.210.210.211.42%9,434
Mar 10, 20260.220.220.210.210.21-1.40%68,000
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