HKSE - Delayed Quote HKD

KWG Living Group Holdings Limited (3913.HK)

0.300 0.000 (0.00%)
At close: 3:59 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.300 0.310 0.290 0.300 0.300 256,750
Apr 22, 2024 0.315 0.315 0.295 0.300 0.300 3,109,750
Apr 19, 2024 0.280 0.290 0.265 0.280 0.280 4,099,422
Apr 18, 2024 0.290 0.305 0.275 0.290 0.290 2,022,449
Apr 17, 2024 0.305 0.310 0.280 0.290 0.290 4,409,500
Apr 16, 2024 0.310 0.320 0.300 0.305 0.305 672,270
Apr 15, 2024 0.310 0.320 0.305 0.315 0.315 1,256,000
Apr 12, 2024 0.340 0.340 0.315 0.315 0.315 2,669,732
Apr 11, 2024 0.350 0.355 0.325 0.325 0.325 2,671,110
Apr 10, 2024 0.375 0.375 0.335 0.340 0.340 1,319,339
Apr 9, 2024 0.350 0.350 0.340 0.350 0.350 1,730,929
Apr 8, 2024 0.345 0.350 0.335 0.340 0.340 554,566
Apr 5, 2024 0.345 0.345 0.330 0.330 0.330 1,277,250
Apr 3, 2024 0.350 0.360 0.345 0.350 0.350 2,339,822
Apr 2, 2024 0.365 0.380 0.340 0.345 0.345 3,269,329
Mar 28, 2024 0.380 0.385 0.360 0.365 0.365 2,708,000
Mar 27, 2024 0.435 0.435 0.370 0.380 0.380 12,622,250
Mar 26, 2024 0.440 0.440 0.420 0.440 0.440 945,309
Mar 25, 2024 0.415 0.435 0.415 0.430 0.430 1,177,809
Mar 22, 2024 0.420 0.425 0.410 0.415 0.415 394,000
Mar 21, 2024 0.430 0.430 0.410 0.415 0.415 1,078,189
Mar 20, 2024 0.440 0.440 0.400 0.420 0.420 726,000
Mar 19, 2024 0.415 0.420 0.410 0.420 0.420 1,123,250
Mar 18, 2024 0.440 0.440 0.415 0.430 0.430 1,018,250
Mar 15, 2024 0.420 0.435 0.420 0.430 0.430 1,256,250
Mar 14, 2024 0.460 0.460 0.425 0.435 0.435 1,450,000
Mar 13, 2024 0.460 0.460 0.430 0.440 0.440 1,412,250
Mar 12, 2024 0.445 0.455 0.400 0.445 0.445 5,627,361
Mar 11, 2024 0.445 0.445 0.405 0.425 0.425 3,863,875
Mar 8, 2024 0.435 0.440 0.420 0.425 0.425 755,010
Mar 7, 2024 0.445 0.450 0.420 0.425 0.425 1,651,558
Mar 6, 2024 0.470 0.470 0.370 0.450 0.450 21,072,845
Mar 5, 2024 0.450 0.450 0.425 0.425 0.425 3,875,315
Mar 4, 2024 0.495 0.495 0.450 0.450 0.450 3,621,250
Mar 1, 2024 0.475 0.490 0.465 0.485 0.485 2,968,398
Feb 29, 2024 0.490 0.495 0.470 0.480 0.480 5,353,000
Feb 28, 2024 0.550 0.550 0.460 0.465 0.465 15,087,000
Feb 27, 2024 0.540 0.550 0.500 0.510 0.510 4,442,500
Feb 26, 2024 0.500 0.550 0.480 0.530 0.530 11,913,328
Feb 23, 2024 0.460 0.510 0.435 0.480 0.480 10,021,000
Feb 22, 2024 0.440 0.465 0.420 0.450 0.450 4,638,775
Feb 21, 2024 0.395 0.440 0.390 0.435 0.435 11,041,576
Feb 20, 2024 0.395 0.395 0.375 0.390 0.390 1,246,000
Feb 19, 2024 0.390 0.395 0.335 0.385 0.385 40,344,000
Feb 16, 2024 0.390 0.400 0.385 0.385 0.385 4,411,630
Feb 15, 2024 0.410 0.410 0.370 0.375 0.375 1,518,046
Feb 14, 2024 0.415 0.415 0.385 0.390 0.390 715,000
Feb 9, 2024 0.395 0.395 0.395 0.395 0.395 -
Feb 8, 2024 0.385 0.395 0.380 0.395 0.395 1,224,444
Feb 7, 2024 0.390 0.400 0.375 0.395 0.395 4,651,000
Feb 6, 2024 0.380 0.395 0.370 0.395 0.395 3,652,000
Feb 5, 2024 0.385 0.385 0.360 0.370 0.370 2,889,559
Feb 2, 2024 0.385 0.390 0.375 0.380 0.380 3,997,118
Feb 1, 2024 0.370 0.380 0.365 0.370 0.370 1,910,608
Jan 31, 2024 0.380 0.380 0.360 0.360 0.360 2,712,250
Jan 30, 2024 0.385 0.390 0.380 0.385 0.385 426,000
Jan 29, 2024 0.390 0.400 0.385 0.385 0.385 2,529,060
Jan 26, 2024 0.405 0.405 0.385 0.390 0.390 1,602,000
Jan 25, 2024 0.390 0.410 0.380 0.405 0.405 4,318,072
Jan 24, 2024 0.380 0.380 0.355 0.380 0.380 1,925,812
Jan 23, 2024 0.360 0.370 0.355 0.360 0.360 1,728,500
Jan 22, 2024 0.375 0.375 0.350 0.355 0.355 2,448,000
Jan 19, 2024 0.380 0.385 0.365 0.375 0.375 693,755
Jan 18, 2024 0.390 0.410 0.380 0.380 0.380 920,000
Jan 17, 2024 0.420 0.420 0.375 0.380 0.380 5,184,300
Jan 16, 2024 0.435 0.435 0.415 0.420 0.420 1,444,559
Jan 15, 2024 0.420 0.420 0.420 0.420 0.420 -
Jan 12, 2024 0.425 0.430 0.420 0.420 0.420 357,309
Jan 11, 2024 0.430 0.435 0.415 0.430 0.430 4,943,251
Jan 10, 2024 0.425 0.440 0.420 0.425 0.425 556,250
Jan 9, 2024 0.435 0.445 0.420 0.430 0.430 3,375,000
Jan 8, 2024 0.435 0.445 0.430 0.440 0.440 1,328,075
Jan 5, 2024 0.470 0.470 0.440 0.440 0.440 1,011,250
Jan 4, 2024 0.445 0.460 0.440 0.450 0.450 1,318,781
Jan 3, 2024 0.470 0.470 0.440 0.450 0.450 564,000
Jan 2, 2024 0.485 0.490 0.445 0.455 0.455 1,226,000
Dec 29, 2023 0.450 0.485 0.450 0.470 0.470 4,919,221
Dec 28, 2023 0.430 0.455 0.430 0.450 0.450 2,468,059
Dec 27, 2023 0.415 0.425 0.405 0.415 0.415 1,542,620
Dec 22, 2023 0.440 0.440 0.410 0.415 0.415 4,667,144
Dec 21, 2023 0.435 0.445 0.430 0.445 0.445 2,718,857
Dec 20, 2023 0.455 0.460 0.435 0.435 0.435 2,082,618
Dec 19, 2023 0.465 0.465 0.435 0.455 0.455 2,426,233
Dec 18, 2023 0.450 0.465 0.450 0.465 0.465 1,885,645
Dec 15, 2023 0.435 0.475 0.435 0.455 0.455 7,263,922
Dec 14, 2023 0.445 0.460 0.420 0.430 0.430 2,755,377
Dec 13, 2023 0.435 0.440 0.430 0.430 0.430 532,010
Dec 12, 2023 0.430 0.460 0.430 0.450 0.450 867,500
Dec 11, 2023 0.440 0.445 0.425 0.430 0.430 2,482,318
Dec 8, 2023 0.460 0.460 0.445 0.445 0.445 384,781
Dec 7, 2023 0.455 0.460 0.445 0.445 0.445 933,500
Dec 6, 2023 0.450 0.465 0.440 0.455 0.455 853,750
Dec 5, 2023 0.470 0.470 0.440 0.445 0.445 2,178,309
Dec 4, 2023 0.475 0.480 0.465 0.465 0.465 3,379,562
Dec 1, 2023 0.485 0.495 0.475 0.480 0.480 3,783,949
Nov 30, 2023 0.495 0.500 0.485 0.485 0.485 975,505
Nov 29, 2023 0.510 0.510 0.495 0.495 0.495 1,968,382
Nov 28, 2023 0.530 0.540 0.500 0.510 0.510 2,528,000
Nov 27, 2023 0.560 0.560 0.520 0.530 0.530 4,888,000
Nov 24, 2023 0.560 0.560 0.520 0.550 0.550 4,333,801
Nov 23, 2023 0.520 0.560 0.510 0.560 0.560 9,958,136
Nov 22, 2023 0.500 0.520 0.500 0.500 0.500 1,248,000
Nov 21, 2023 0.510 0.530 0.500 0.510 0.510 4,019,000
Nov 20, 2023 0.495 0.510 0.490 0.500 0.500 1,999,000
Nov 17, 2023 0.500 0.500 0.485 0.490 0.490 3,534,467
Nov 16, 2023 0.500 0.510 0.490 0.500 0.500 1,629,108
Nov 15, 2023 0.500 0.520 0.495 0.500 0.500 3,711,500
Nov 14, 2023 0.490 0.500 0.475 0.490 0.490 2,989,935
Nov 13, 2023 0.485 0.485 0.470 0.475 0.475 1,648,750
Nov 10, 2023 0.500 0.500 0.480 0.485 0.485 3,021,000
Nov 9, 2023 0.530 0.560 0.500 0.500 0.500 2,586,225
Nov 8, 2023 0.495 0.550 0.485 0.550 0.550 5,301,516
Nov 7, 2023 0.510 0.520 0.495 0.495 0.495 4,608,000
Nov 6, 2023 0.495 0.540 0.490 0.520 0.520 11,310,503
Nov 3, 2023 0.480 0.485 0.470 0.485 0.485 10,156,000
Nov 2, 2023 0.470 0.490 0.470 0.480 0.480 1,135,000
Nov 1, 2023 0.480 0.485 0.460 0.470 0.470 2,739,000
Oct 31, 2023 0.480 0.485 0.470 0.475 0.475 3,674,837
Oct 30, 2023 0.480 0.510 0.480 0.490 0.490 529,224
Oct 27, 2023 0.495 0.495 0.480 0.485 0.485 2,125,750
Oct 26, 2023 0.475 0.480 0.460 0.480 0.480 1,774,059
Oct 25, 2023 0.485 0.500 0.475 0.475 0.475 4,028,019
Oct 24, 2023 0.490 0.490 0.475 0.480 0.480 4,973,259
Oct 20, 2023 0.490 0.510 0.485 0.495 0.495 4,162,000
Oct 19, 2023 0.510 0.510 0.480 0.490 0.490 3,015,038
Oct 18, 2023 0.520 0.520 0.490 0.495 0.495 9,383,858
Oct 17, 2023 0.530 0.530 0.500 0.520 0.520 3,148,562
Oct 16, 2023 0.570 0.570 0.510 0.530 0.530 4,157,368
Oct 13, 2023 0.570 0.570 0.550 0.570 0.570 319,000
Oct 12, 2023 0.580 0.590 0.570 0.570 0.570 1,474,036
Oct 11, 2023 0.540 0.570 0.540 0.570 0.570 1,060,750
Oct 10, 2023 0.570 0.580 0.520 0.530 0.530 2,734,000
Oct 9, 2023 0.540 0.550 0.540 0.550 0.550 901,500
Oct 6, 2023 0.550 0.580 0.540 0.550 0.550 1,063,966
Oct 5, 2023 0.540 0.550 0.530 0.540 0.540 737,000
Oct 4, 2023 0.520 0.560 0.520 0.550 0.550 1,259,017
Oct 3, 2023 0.560 0.550 0.510 0.520 0.520 3,263,426
Sep 29, 2023 0.550 0.570 0.540 0.560 0.560 1,988,500
Sep 28, 2023 0.600 0.600 0.550 0.550 0.550 1,597,000
Sep 27, 2023 0.580 0.590 0.570 0.570 0.570 2,206,996
Sep 26, 2023 0.590 0.600 0.570 0.580 0.580 2,424,266
Sep 25, 2023 0.590 0.630 0.580 0.590 0.590 3,354,618
Sep 22, 2023 0.600 0.660 0.590 0.620 0.620 8,535,992
Sep 21, 2023 0.610 0.610 0.580 0.590 0.590 2,172,000
Sep 20, 2023 0.610 0.610 0.580 0.600 0.600 7,314,894
Sep 19, 2023 0.630 0.630 0.600 0.610 0.610 3,837,059
Sep 18, 2023 0.640 0.650 0.610 0.630 0.630 5,737,063
Sep 15, 2023 0.660 0.680 0.640 0.640 0.640 39,525,377
Sep 14, 2023 0.690 0.700 0.660 0.660 0.660 3,525,372
Sep 13, 2023 0.670 0.720 0.670 0.680 0.680 9,310,000
Sep 12, 2023 0.660 0.690 0.640 0.660 0.660 12,819,750
Sep 11, 2023 0.710 0.710 0.660 0.660 0.660 9,473,750
Sep 7, 2023 0.760 0.780 0.700 0.710 0.710 7,891,750
Sep 6, 2023 0.740 0.780 0.700 0.750 0.750 19,921,483
Sep 5, 2023 0.840 0.840 0.720 0.740 0.740 17,598,019
Sep 4, 2023 0.830 0.880 0.830 0.840 0.840 53,290,250
Aug 31, 2023 0.830 0.830 0.800 0.810 0.810 27,960,805
Aug 30, 2023 0.870 0.880 0.810 0.810 0.810 16,840,192
Aug 29, 2023 0.850 0.870 0.830 0.870 0.870 37,804,655
Aug 28, 2023 0.950 0.950 0.840 0.840 0.840 19,847,274
Aug 25, 2023 0.860 0.980 0.860 0.870 0.870 74,975,953
Aug 24, 2023 0.820 0.920 0.820 0.870 0.870 46,842,750
Aug 23, 2023 0.830 0.840 0.800 0.810 0.810 35,047,932
Aug 22, 2023 0.810 0.850 0.800 0.830 0.830 17,594,066
Aug 21, 2023 0.830 0.830 0.790 0.800 0.800 9,897,201
Aug 18, 2023 0.810 0.840 0.810 0.820 0.820 3,987,750
Aug 17, 2023 0.850 0.870 0.810 0.810 0.810 9,875,000
Aug 16, 2023 0.890 0.930 0.850 0.860 0.860 12,906,672
Aug 15, 2023 0.910 0.970 0.880 0.890 0.890 31,318,862
Aug 14, 2023 0.910 0.980 0.880 0.900 0.900 47,519,559
Aug 11, 2023 0.900 0.940 0.880 0.920 0.920 9,818,250
Aug 10, 2023 0.930 0.930 0.890 0.900 0.900 8,283,090
Aug 9, 2023 0.890 0.920 0.890 0.910 0.910 13,587,167
Aug 8, 2023 0.890 0.930 0.880 0.900 0.900 16,270,500
Aug 7, 2023 0.930 0.930 0.880 0.900 0.900 20,158,250
Aug 4, 2023 0.990 1.020 0.930 0.930 0.930 10,070,760
Aug 3, 2023 0.980 0.980 0.940 0.950 0.950 7,298,187
Aug 2, 2023 0.970 1.050 0.950 0.970 0.970 25,532,000
Aug 1, 2023 1.000 1.010 0.930 0.940 0.940 13,080,036
Jul 31, 2023 1.010 1.070 0.990 0.990 0.990 42,470,959
Jul 28, 2023 0.980 1.020 0.960 0.970 0.970 10,907,000
Jul 27, 2023 0.950 1.030 0.920 0.980 0.980 18,516,987
Jul 26, 2023 0.980 0.980 0.930 0.930 0.930 10,731,275
Jul 25, 2023 0.880 0.970 0.850 0.950 0.950 61,406,355
Jul 24, 2023 0.880 0.880 0.820 0.820 0.820 7,097,000
Jul 21, 2023 0.890 0.910 0.870 0.870 0.870 5,440,575
Jul 20, 2023 0.850 0.990 0.850 0.870 0.870 58,593,222
Jul 19, 2023 0.810 0.850 0.810 0.840 0.840 6,922,000
Jul 18, 2023 0.860 0.860 0.810 0.810 0.810 4,749,250
Jul 14, 2023 0.890 0.890 0.850 0.860 0.860 3,701,750
Jul 13, 2023 0.860 0.890 0.860 0.880 0.880 7,778,500
Jul 12, 2023 0.840 0.860 0.830 0.860 0.860 4,765,500
Jul 11, 2023 0.860 0.880 0.840 0.840 0.840 3,778,000
Jul 10, 2023 0.860 0.860 0.830 0.840 0.840 3,111,000
Jul 7, 2023 0.860 0.880 0.840 0.850 0.850 3,769,714
Jul 6, 2023 0.870 0.880 0.840 0.870 0.870 4,699,000
Jul 5, 2023 0.900 0.900 0.870 0.870 0.870 3,079,000
Jul 4, 2023 0.920 0.920 0.890 0.900 0.900 3,636,466
Jul 3, 2023 0.890 1.030 0.890 0.920 0.920 26,768,977
Jun 30, 2023 0.870 0.910 0.860 0.900 0.900 6,314,000
Jun 29, 2023 0.890 0.900 0.860 0.860 0.860 5,293,000
Jun 28, 2023 0.890 0.910 0.860 0.890 0.890 9,203,000
Jun 27, 2023 0.820 0.890 0.800 0.880 0.880 11,460,191
Jun 26, 2023 0.800 0.820 0.790 0.800 0.800 2,961,500
Jun 23, 2023 0.810 0.810 0.780 0.790 0.790 2,610,600
Jun 21, 2023 0.840 0.840 0.800 0.810 0.810 14,835,426
Jun 20, 2023 0.890 0.890 0.830 0.840 0.840 6,541,000
Jun 19, 2023 0.930 0.940 0.880 0.880 0.880 6,168,500
Jun 16, 2023 0.940 0.960 0.920 0.930 0.930 7,254,750
Jun 15, 2023 0.910 0.940 0.900 0.930 0.930 4,612,618
Jun 14, 2023 0.940 0.940 0.880 0.890 0.890 3,874,000
Jun 13, 2023 0.900 0.940 0.890 0.900 0.900 7,291,000
Jun 12, 2023 0.920 0.920 0.860 0.880 0.880 7,190,752
Jun 9, 2023 0.970 0.970 0.910 0.910 0.910 8,998,000
Jun 8, 2023 0.910 0.980 0.890 0.940 0.940 13,975,000
Jun 7, 2023 0.950 0.980 0.900 0.920 0.920 9,741,750
Jun 6, 2023 0.860 0.990 0.860 0.930 0.930 27,205,929
Jun 5, 2023 0.880 1.050 0.830 0.860 0.860 65,815,000
Jun 2, 2023 0.810 0.980 0.810 0.880 0.880 42,061,500
Jun 1, 2023 0.810 0.820 0.800 0.800 0.800 4,089,900
May 31, 2023 0.820 0.820 0.790 0.820 0.820 15,733,426
May 30, 2023 0.780 0.840 0.760 0.820 0.820 29,427,250
May 29, 2023 0.790 0.810 0.770 0.780 0.780 4,107,750
May 25, 2023 0.810 0.810 0.780 0.790 0.790 4,762,136
May 24, 2023 0.810 0.830 0.790 0.820 0.820 2,682,409
May 23, 2023 0.820 0.840 0.820 0.820 0.820 3,432,000
May 22, 2023 0.830 0.850 0.820 0.830 0.830 5,316,785
May 19, 2023 0.830 0.850 0.810 0.830 0.830 3,818,064
May 18, 2023 0.870 0.880 0.830 0.830 0.830 4,383,309
May 17, 2023 0.900 0.910 0.850 0.870 0.870 4,783,059
May 16, 2023 0.920 0.930 0.890 0.890 0.890 4,662,059
May 15, 2023 0.920 0.950 0.900 0.920 0.920 3,933,322
May 12, 2023 0.970 0.970 0.930 0.940 0.940 3,186,000
May 11, 2023 0.970 1.060 0.970 0.980 0.980 9,527,000
May 10, 2023 0.990 0.990 0.970 0.970 0.970 5,700,000
May 9, 2023 1.010 1.050 0.970 0.990 0.990 8,002,809
May 8, 2023 1.010 1.020 0.980 1.000 1.000 8,390,660
May 5, 2023 0.960 1.040 0.950 1.000 1.000 27,338,675
May 4, 2023 0.970 1.090 0.930 0.940 0.940 58,631,940
May 3, 2023 0.900 0.950 0.900 0.950 0.950 2,608,000
May 2, 2023 1.060 1.060 0.850 0.910 0.910 24,701,395
Apr 28, 2023 1.060 1.090 1.030 1.060 1.060 22,673,459
Apr 27, 2023 1.070 1.080 1.040 1.060 1.060 3,887,000
Apr 26, 2023 1.040 1.090 1.020 1.090 1.090 7,599,380
Apr 25, 2023 1.080 1.080 1.030 1.040 1.040 7,559,250
Apr 24, 2023 1.120 1.120 1.060 1.080 1.080 6,881,059

Related Tickers

0171.HK Silver Grant International Holdings Group Limited
0.125
+4.17%
 
0606.HK SCE Intelligent Commercial Management Holdings Limited
0.270
-10.00%
 
6098.HK Country Garden Services Holdings Company Limited
4.460
0.00%
 
1686.HK SUNeVision Holdings Ltd.
2.430
+1.67%
 
1972.HK Swire Properties Limited
15.340
+0.26%
 
3319.HK A-Living Smart City Services Co., Ltd.
2.490
-1.19%