Canada markets closed

KWG Living Group Holdings Limited (3913.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
0.395+0.005 (+1.28%)
At close: 04:08PM HKT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 20240.3900.3950.3850.3950.395555,798
Jul 02, 20240.3950.3950.3800.3900.390658,250
Jun 28, 20240.3750.3900.3700.3800.3801,255,650
Jun 27, 20240.3800.3800.3750.3750.375331,000
Jun 26, 20240.4000.4000.3850.3850.385100,000
Jun 25, 20240.3750.4000.3750.3950.395508,788
Jun 24, 20240.3800.3850.3750.3850.385118,394
Jun 21, 20240.3800.3850.3750.3850.385403,500
Jun 20, 20240.4000.4000.3750.3900.3902,106,250
Jun 19, 20240.3800.4150.3800.4000.4001,208,258
Jun 18, 20240.3850.3850.3800.3800.380763,059
Jun 17, 20240.3850.3950.3800.3800.3801,036,000
Jun 14, 20240.4000.4150.3850.3850.385733,257
Jun 13, 20240.4000.4050.3850.3950.3951,015,520
Jun 12, 20240.4100.4100.3900.3900.3902,454,063
Jun 11, 20240.4300.4300.4050.4050.405355,939
Jun 07, 20240.4300.4300.4100.4200.4201,360,107
Jun 06, 20240.4350.4350.4050.4200.4201,000,000
Jun 05, 20240.4400.4400.4150.4250.425686,815
Jun 04, 20240.4050.4250.4100.4250.4251,281,073
Jun 03, 20240.4000.4200.4000.4100.4102,968,000
May 31, 20240.4100.4200.4000.4000.4002,096,906
May 30, 20240.4200.4200.4100.4150.415575,000
May 29, 20240.4550.4550.4100.4200.4207,611,000
May 28, 20240.4500.4800.4350.4400.4402,590,568
May 27, 20240.4550.4650.4350.4500.4503,239,250
May 24, 20240.4800.4900.4500.4550.4555,199,750
May 23, 20240.5100.5100.4800.4950.4951,851,000
May 22, 20240.4900.5400.4900.5200.5204,417,256
May 21, 20240.5000.5300.4900.5000.5002,661,278
May 20, 20240.5700.5800.5100.5300.53012,288,180
May 17, 20240.4700.5600.4550.5400.54018,022,500
May 16, 20240.4350.4750.4300.4550.45523,065,000
May 14, 20240.4500.4600.4100.4200.4201,916,250
May 13, 20240.4500.4550.4100.4400.4402,471,534
May 10, 20240.4000.4400.3850.4350.43510,856,490
May 09, 20240.3600.3950.3500.3850.38514,385,000
May 08, 20240.3800.3850.3500.3500.3501,142,809
May 07, 20240.3700.3850.3650.3700.37011,029,368
May 06, 20240.4200.4200.3750.3900.3901,023,250
May 03, 20240.4000.4250.3700.4000.4007,058,299
May 02, 20240.3550.3950.3550.3900.3904,629,558
Apr 30, 20240.3800.3850.3450.3550.3555,360,250
Apr 29, 20240.3750.4050.3500.3700.37030,738,309
Apr 26, 20240.3250.3600.3150.3550.3554,573,609
Apr 25, 20240.3150.3250.3100.3150.3156,978,720
Apr 24, 20240.3100.3300.2950.3050.30523,354,984
Apr 23, 20240.3000.3100.2900.3000.300256,750
Apr 22, 20240.3150.3150.2950.3000.3003,109,750
Apr 19, 20240.2800.2900.2650.2800.2804,099,422
Apr 18, 20240.2900.3050.2750.2900.2902,022,449
Apr 17, 20240.3050.3100.2800.2900.2904,409,500
Apr 16, 20240.3100.3200.3000.3050.305672,270
Apr 15, 20240.3100.3200.3050.3150.3151,256,000
Apr 12, 20240.3400.3400.3150.3150.3152,669,732
Apr 11, 20240.3500.3550.3250.3250.3252,671,110
Apr 10, 20240.3750.3750.3350.3400.3401,319,339
Apr 09, 20240.3500.3500.3400.3500.3501,730,929
Apr 08, 20240.3450.3500.3350.3400.340554,566
Apr 05, 20240.3450.3450.3300.3300.3301,277,250
Apr 03, 20240.3500.3600.3450.3500.3502,339,822
Apr 02, 20240.3650.3800.3400.3450.3453,269,329
Mar 28, 20240.3800.3850.3600.3650.3652,708,000
Mar 27, 20240.4350.4350.3700.3800.38012,622,250
Mar 26, 20240.4400.4400.4200.4400.440945,309
Mar 25, 20240.4150.4350.4150.4300.4301,177,809
Mar 22, 20240.4200.4250.4100.4150.415394,000
Mar 21, 20240.4300.4300.4100.4150.4151,078,189
Mar 20, 20240.4400.4400.4000.4200.420726,000
Mar 19, 20240.4150.4200.4100.4200.4201,123,250
Mar 18, 20240.4400.4400.4150.4300.4301,018,250
Mar 15, 20240.4200.4350.4200.4300.4301,256,250
Mar 14, 20240.4600.4600.4250.4350.4351,450,000
Mar 13, 20240.4600.4600.4300.4400.4401,412,250
Mar 12, 20240.4450.4550.4000.4450.4455,627,361
Mar 11, 20240.4450.4450.4050.4250.4253,863,875
Mar 08, 20240.4350.4400.4200.4250.425755,010
Mar 07, 20240.4450.4500.4200.4250.4251,651,558
Mar 06, 20240.4700.4700.3700.4500.45021,072,845
Mar 05, 20240.4500.4500.4250.4250.4253,875,315
Mar 04, 20240.4950.4950.4500.4500.4503,621,250
Mar 01, 20240.4750.4900.4650.4850.4852,968,398
Feb 29, 20240.4900.4950.4700.4800.4805,353,000
Feb 28, 20240.5500.5500.4600.4650.46515,087,000
Feb 27, 20240.5400.5500.5000.5100.5104,442,500
Feb 26, 20240.5000.5500.4800.5300.53011,913,328
Feb 23, 20240.4600.5100.4350.4800.48010,021,000
Feb 22, 20240.4400.4650.4200.4500.4504,638,775
Feb 21, 20240.3950.4400.3900.4350.43511,041,576
Feb 20, 20240.3950.3950.3750.3900.3901,246,000
Feb 19, 20240.3900.3950.3350.3850.38540,344,000
Feb 16, 20240.3900.4000.3850.3850.3854,411,630
Feb 15, 20240.4100.4100.3700.3750.3751,518,046
Feb 14, 20240.4150.4150.3850.3900.390715,000
Feb 09, 20240.3950.3950.3950.3950.395-
Feb 08, 20240.3850.3950.3800.3950.3951,224,444
Feb 07, 20240.3900.4000.3750.3950.3954,651,000
Feb 06, 20240.3800.3950.3700.3950.3953,652,000
Feb 05, 20240.3850.3850.3600.3700.3702,889,559
Feb 02, 20240.3850.3900.3750.3800.3803,997,118
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...