HKSE - Delayed Quote HKD

KWG Living Group Holdings Limited (3913.HK)

0.335

-0.005

(-1.47%)

As of 11:31:32 AM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	0.330	0.340	0.330	0.335	0.335	225,000
Jan 17, 2025	0.330	0.340	0.340	0.340	0.340	105,250
Jan 16, 2025	0.330	0.340	0.330	0.335	0.335	152,000
Jan 15, 2025	0.320	0.340	0.315	0.330	0.330	483,000
Jan 14, 2025	0.320	0.330	0.315	0.330	0.330	1,000,250
Jan 13, 2025	0.315	0.335	0.310	0.315	0.315	1,361,277
Jan 10, 2025	0.325	0.325	0.315	0.315	0.315	884,000
Jan 9, 2025	0.330	0.330	0.325	0.325	0.325	143,750
Jan 8, 2025	0.350	0.360	0.325	0.330	0.330	973,927
Jan 7, 2025	0.325	0.360	0.325	0.350	0.350	5,644,094
Jan 6, 2025	0.315	0.330	0.315	0.320	0.320	762,365
Jan 3, 2025	0.320	0.325	0.315	0.315	0.315	625,663
Jan 2, 2025	0.320	0.335	0.320	0.320	0.320	630,000
Dec 31, 2024	0.325	0.325	0.325	0.325	0.325	-
Dec 30, 2024	0.320	0.325	0.315	0.320	0.320	411,297
Dec 27, 2024	0.320	0.325	0.315	0.325	0.325	192,500
Dec 24, 2024	0.320	0.320	0.320	0.320	0.320	-
Dec 23, 2024	0.315	0.330	0.315	0.320	0.320	725,250
Dec 20, 2024	0.320	0.325	0.315	0.315	0.315	588,000
Dec 19, 2024	0.320	0.330	0.315	0.330	0.330	1,232,595
Dec 18, 2024	0.320	0.345	0.315	0.325	0.325	588,874
Dec 17, 2024	0.325	0.345	0.320	0.320	0.320	265,250
Dec 16, 2024	0.335	0.335	0.320	0.325	0.325	2,577,000
Dec 13, 2024	0.340	0.345	0.335	0.335	0.335	438,500
Dec 12, 2024	0.345	0.355	0.340	0.345	0.345	248,105
Dec 11, 2024	0.345	0.355	0.345	0.350	0.350	422,003
Dec 10, 2024	0.395	0.395	0.350	0.350	0.350	1,402,000
Dec 9, 2024	0.360	0.365	0.335	0.365	0.365	1,685,250
Dec 6, 2024	0.330	0.345	0.330	0.345	0.345	469,250
Dec 5, 2024	0.335	0.345	0.330	0.330	0.330	347,000
Dec 4, 2024	0.345	0.345	0.335	0.335	0.335	182,000
Dec 3, 2024	0.345	0.350	0.335	0.340	0.340	636,911
Dec 2, 2024	0.340	0.350	0.340	0.345	0.345	354,562
Nov 29, 2024	0.345	0.355	0.340	0.340	0.340	266,250
Nov 28, 2024	0.345	0.345	0.335	0.335	0.335	624,052
Nov 27, 2024	0.340	0.350	0.335	0.345	0.345	997,519
Nov 26, 2024	0.340	0.350	0.340	0.340	0.340	188,539
Nov 25, 2024	0.345	0.350	0.340	0.340	0.340	74,000
Nov 22, 2024	0.350	0.355	0.340	0.345	0.345	829,000
Nov 21, 2024	0.355	0.365	0.350	0.350	0.350	457,250
Nov 20, 2024	0.355	0.360	0.350	0.355	0.355	1,150,000
Nov 19, 2024	0.360	0.360	0.325	0.350	0.350	2,950,873
Nov 18, 2024	0.370	0.370	0.355	0.360	0.360	132,250
Nov 15, 2024	0.375	0.375	0.365	0.370	0.370	136,000
Nov 14, 2024	0.385	0.395	0.360	0.360	0.360	692,000
Nov 13, 2024	0.370	0.380	0.370	0.375	0.375	634,500
Nov 12, 2024	0.410	0.410	0.380	0.390	0.390	1,125,019
Nov 11, 2024	0.400	0.405	0.385	0.400	0.400	901,500
Nov 8, 2024	0.440	0.455	0.415	0.420	0.420	904,750
Nov 7, 2024	0.410	0.455	0.405	0.440	0.440	3,989,250
Nov 6, 2024	0.400	0.415	0.400	0.415	0.415	813,000
Nov 5, 2024	0.390	0.405	0.385	0.405	0.405	2,032,258
Nov 4, 2024	0.395	0.400	0.390	0.395	0.395	1,556,250
Nov 1, 2024	0.405	0.415	0.400	0.400	0.400	371,005
Oct 31, 2024	0.395	0.420	0.395	0.410	0.410	626,368
Oct 30, 2024	0.400	0.410	0.385	0.405	0.405	3,033,588
Oct 29, 2024	0.405	0.405	0.395	0.400	0.400	1,264,000
Oct 28, 2024	0.395	0.400	0.390	0.395	0.395	616,250
Oct 25, 2024	0.395	0.400	0.390	0.395	0.395	659,596
Oct 24, 2024	0.385	0.395	0.385	0.385	0.385	875,618
Oct 23, 2024	0.400	0.415	0.395	0.395	0.395	478,555
Oct 22, 2024	0.390	0.405	0.390	0.400	0.400	383,000
Oct 21, 2024	0.405	0.425	0.390	0.390	0.390	880,000
Oct 18, 2024	0.405	0.420	0.390	0.405	0.405	1,591,000
Oct 17, 2024	0.410	0.430	0.390	0.390	0.390	4,833,906
Oct 16, 2024	0.395	0.430	0.395	0.425	0.425	2,233,797
Oct 15, 2024	0.465	0.465	0.385	0.400	0.400	3,580,585
Oct 14, 2024	0.475	0.475	0.420	0.435	0.435	2,267,938
Oct 10, 2024	0.440	0.445	0.415	0.425	0.425	3,016,266
Oct 9, 2024	0.500	0.500	0.395	0.400	0.400	7,713,636
Oct 8, 2024	0.590	0.590	0.450	0.465	0.465	9,994,986
Oct 7, 2024	0.590	0.590	0.510	0.590	0.590	13,257,668
Oct 4, 2024	0.590	0.610	0.540	0.550	0.550	6,815,769
Oct 3, 2024	0.640	0.670	0.520	0.560	0.560	21,032,632
Oct 2, 2024	0.450	0.610	0.445	0.580	0.580	37,554,405
Sep 30, 2024	0.405	0.480	0.390	0.435	0.435	10,960,823
Sep 27, 2024	0.380	0.380	0.350	0.380	0.380	9,898,523
Sep 26, 2024	0.295	0.350	0.290	0.340	0.340	14,628,197
Sep 25, 2024	0.300	0.305	0.290	0.295	0.295	8,521,706
Sep 24, 2024	0.275	0.300	0.275	0.290	0.290	11,487,059
Sep 23, 2024	0.275	0.280	0.270	0.275	0.275	2,712,809
Sep 20, 2024	0.280	0.285	0.270	0.280	0.280	14,249,250
Sep 19, 2024	0.270	0.285	0.265	0.280	0.280	3,861,289
Sep 17, 2024	0.265	0.275	0.265	0.275	0.275	895,284
Sep 16, 2024	0.270	0.270	0.260	0.265	0.265	2,558,000
Sep 13, 2024	0.270	0.275	0.270	0.275	0.275	743,000
Sep 12, 2024	0.280	0.285	0.270	0.280	0.280	492,250
Sep 11, 2024	0.270	0.280	0.270	0.275	0.275	739,000
Sep 10, 2024	0.270	0.285	0.270	0.285	0.285	907,795
Sep 9, 2024	0.275	0.280	0.270	0.280	0.280	1,061,000
Sep 5, 2024	0.280	0.285	0.280	0.285	0.285	90,250
Sep 4, 2024	0.285	0.290	0.280	0.280	0.280	328,750
Sep 3, 2024	0.290	0.290	0.275	0.285	0.285	1,662,000
Sep 2, 2024	0.285	0.295	0.280	0.280	0.280	1,650,611
Aug 30, 2024	0.280	0.310	0.280	0.290	0.290	45,910,250
Aug 29, 2024	0.285	0.305	0.280	0.285	0.285	3,191,000
Aug 28, 2024	0.315	0.315	0.285	0.300	0.300	7,212,992
Aug 27, 2024	0.315	0.330	0.310	0.330	0.330	1,413,000
Aug 26, 2024	0.315	0.325	0.305	0.310	0.310	421,000
Aug 23, 2024	0.335	0.335	0.305	0.305	0.305	1,483,000
Aug 22, 2024	0.325	0.325	0.310	0.310	0.310	1,753,809
Aug 21, 2024	0.320	0.330	0.320	0.320	0.320	180,500
Aug 20, 2024	0.330	0.330	0.325	0.325	0.325	660,926
Aug 19, 2024	0.330	0.345	0.320	0.330	0.330	458,000
Aug 16, 2024	0.320	0.330	0.320	0.320	0.320	150,250
Aug 15, 2024	0.330	0.330	0.315	0.320	0.320	1,364,018
Aug 14, 2024	0.335	0.335	0.320	0.330	0.330	368,309
Aug 13, 2024	0.325	0.335	0.320	0.330	0.330	498,046
Aug 12, 2024	0.340	0.355	0.325	0.335	0.335	1,669,500
Aug 9, 2024	0.350	0.350	0.335	0.340	0.340	669,455
Aug 8, 2024	0.340	0.350	0.335	0.335	0.335	254,250
Aug 7, 2024	0.345	0.355	0.335	0.335	0.335	2,080,745
Aug 6, 2024	0.350	0.370	0.340	0.340	0.340	3,966,927
Aug 5, 2024	0.365	0.365	0.345	0.350	0.350	3,618,250
Aug 2, 2024	0.360	0.365	0.360	0.365	0.365	917,000
Aug 1, 2024	0.365	0.370	0.365	0.365	0.365	542,672
Jul 31, 2024	0.370	0.375	0.365	0.365	0.365	1,745,500
Jul 30, 2024	0.365	0.370	0.365	0.370	0.370	228,040
Jul 29, 2024	0.370	0.380	0.365	0.370	0.370	580,309
Jul 26, 2024	0.380	0.380	0.365	0.375	0.375	260,611
Jul 25, 2024	0.365	0.370	0.360	0.370	0.370	758,000
Jul 24, 2024	0.370	0.375	0.365	0.375	0.375	312,000
Jul 23, 2024	0.400	0.400	0.380	0.380	0.380	552,004
Jul 22, 2024	0.385	0.395	0.380	0.390	0.390	1,441,689
Jul 19, 2024	0.385	0.385	0.370	0.380	0.380	2,491,286
Jul 18, 2024	0.380	0.395	0.375	0.390	0.390	531,000
Jul 17, 2024	0.380	0.395	0.380	0.390	0.390	73,750
Jul 16, 2024	0.390	0.390	0.375	0.375	0.375	652,250
Jul 15, 2024	0.390	0.390	0.380	0.390	0.390	516,750
Jul 12, 2024	0.400	0.400	0.380	0.395	0.395	801,500
Jul 11, 2024	0.380	0.385	0.370	0.380	0.380	591,250
Jul 10, 2024	0.370	0.380	0.360	0.360	0.360	2,659,250
Jul 9, 2024	0.375	0.380	0.370	0.380	0.380	333,000
Jul 8, 2024	0.395	0.395	0.365	0.370	0.370	3,289,059
Jul 5, 2024	0.415	0.415	0.390	0.405	0.405	1,555,118
Jul 4, 2024	0.400	0.420	0.390	0.410	0.410	1,208,250
Jul 3, 2024	0.390	0.395	0.385	0.395	0.395	555,798
Jul 2, 2024	0.395	0.395	0.380	0.390	0.390	658,250
Jun 28, 2024	0.375	0.390	0.370	0.380	0.380	1,255,650
Jun 27, 2024	0.380	0.380	0.375	0.375	0.375	331,000
Jun 26, 2024	0.400	0.400	0.385	0.385	0.385	100,000
Jun 25, 2024	0.375	0.400	0.375	0.395	0.395	508,788
Jun 24, 2024	0.380	0.385	0.375	0.385	0.385	118,394
Jun 21, 2024	0.380	0.385	0.375	0.385	0.385	403,500
Jun 20, 2024	0.400	0.400	0.375	0.390	0.390	2,106,250
Jun 19, 2024	0.380	0.415	0.380	0.400	0.400	1,208,258
Jun 18, 2024	0.385	0.385	0.380	0.380	0.380	763,059
Jun 17, 2024	0.385	0.395	0.380	0.380	0.380	1,036,000
Jun 14, 2024	0.400	0.415	0.385	0.385	0.385	733,257
Jun 13, 2024	0.400	0.405	0.385	0.395	0.395	1,015,520
Jun 12, 2024	0.410	0.410	0.390	0.390	0.390	2,454,063
Jun 11, 2024	0.430	0.430	0.405	0.405	0.405	355,939
Jun 7, 2024	0.430	0.430	0.410	0.420	0.420	1,360,107
Jun 6, 2024	0.435	0.435	0.405	0.420	0.420	1,000,000
Jun 5, 2024	0.440	0.440	0.415	0.425	0.425	686,815
Jun 4, 2024	0.405	0.425	0.410	0.425	0.425	1,281,073
Jun 3, 2024	0.400	0.420	0.400	0.410	0.410	2,968,000
May 31, 2024	0.410	0.420	0.400	0.400	0.400	2,096,906
May 30, 2024	0.420	0.420	0.410	0.415	0.415	575,000
May 29, 2024	0.455	0.455	0.410	0.420	0.420	7,611,000
May 28, 2024	0.450	0.480	0.435	0.440	0.440	2,590,568
May 27, 2024	0.455	0.465	0.435	0.450	0.450	3,239,250
May 24, 2024	0.480	0.490	0.450	0.455	0.455	5,199,750
May 23, 2024	0.510	0.510	0.480	0.495	0.495	1,851,000
May 22, 2024	0.490	0.540	0.490	0.520	0.520	4,417,256
May 21, 2024	0.500	0.530	0.490	0.500	0.500	2,661,278
May 20, 2024	0.570	0.580	0.510	0.530	0.530	12,288,180
May 17, 2024	0.470	0.560	0.455	0.540	0.540	18,022,500
May 16, 2024	0.435	0.475	0.430	0.455	0.455	23,065,000
May 14, 2024	0.450	0.460	0.410	0.420	0.420	1,916,250
May 13, 2024	0.450	0.455	0.410	0.440	0.440	2,471,534
May 10, 2024	0.400	0.440	0.385	0.435	0.435	10,856,490
May 9, 2024	0.360	0.395	0.350	0.385	0.385	14,385,000
May 8, 2024	0.380	0.385	0.350	0.350	0.350	1,142,809
May 7, 2024	0.370	0.385	0.365	0.370	0.370	11,029,368
May 6, 2024	0.420	0.420	0.375	0.390	0.390	1,023,250
May 3, 2024	0.400	0.425	0.370	0.400	0.400	7,058,299
May 2, 2024	0.355	0.395	0.355	0.390	0.390	4,629,558
Apr 30, 2024	0.380	0.385	0.345	0.355	0.355	5,360,250
Apr 29, 2024	0.375	0.405	0.350	0.370	0.370	30,738,309
Apr 26, 2024	0.325	0.360	0.315	0.355	0.355	4,573,609
Apr 25, 2024	0.315	0.325	0.310	0.315	0.315	6,978,720
Apr 24, 2024	0.310	0.330	0.295	0.305	0.305	23,354,984
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

0816.HK JINMAO SERVICES

2.510

+0.80%

2156.HK C&D Property Management Group Co. Limited

2.500

-1.57%

0873.HK SHIMAO SERVICES

0.870

+2.35%

9909.HK Powerlong Commercial Management Holdings Limited

2.550

+0.39%

6626.HK Yuexiu Services Group Limited

3.280

+3.47%

9979.HK Greentown Management Holdings Company Limited

3.280

+1.86%

1686.HK SUNEVISION

3.850

-0.52%

6098.HK Country Garden Services Holdings Company Limited

5.120

+1.39%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

KWG Living Group Holdings Limited (3913.HK)

Related Tickers