Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

KWG Living Group Holdings Limited (3913) Historical Prices

HK:3913 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.110.120.100.120.12+3.54%284,2360.28
Oct 29, 20260.110.120.110.110.11-5.04%33,0000.03
Oct 28, 20260.110.120.110.120.12+0.00%4,7510.00
Oct 27, 20260.110.120.110.120.12+7.21%89,8830.08
Oct 26, 20260.110.120.110.110.11+0.91%502,2500.45
Oct 23, 20260.110.110.100.110.11-1.79%3,165,2502.95
Oct 22, 20260.120.120.110.110.11-2.61%4,133,0614.00
Oct 21, 20260.120.120.120.120.12-4.17%1,384,0001.36
Oct 20, 20260.120.130.120.120.12+0.00%1,110,9861.11
Oct 19, 20260.120.120.120.120.12+0.00%00.00
Oct 16, 20260.120.120.120.120.12-4.00%28,5000.03
Oct 15, 20260.120.130.120.130.13+5.93%3,059,0003.05
Oct 14, 20260.120.120.120.120.12-0.84%821,0000.81
Oct 13, 20260.120.120.120.120.12+0.00%220,2500.21
Oct 12, 20260.120.120.120.120.12-0.83%1,131,7501.09
Oct 09, 20260.120.120.120.120.12+3.45%3,273,0003.19
Oct 08, 20260.120.120.120.120.12-1.69%514,0000.48
Oct 07, 20260.120.120.120.120.12-3.28%1,274,0001.19
Oct 06, 20260.120.120.120.120.12+3.39%126,0000.11
Oct 05, 20260.120.120.120.120.12+0.00%567,0000.51
Oct 02, 20260.120.130.120.120.12-0.84%961,3440.88
Oct 01, 20260.120.120.120.120.12+0.00%00.00
Sep 30, 20260.120.120.120.120.12-2.46%1,311,0001.22
Sep 29, 20260.130.130.120.120.12-1.61%1,943,8091.80
Sep 28, 20260.120.130.120.120.12+0.81%1,212,4861.14
Sep 25, 20260.120.120.120.120.12+0.82%167,0000.15
Sep 24, 20260.120.120.120.120.12-1.61%670,8090.60
Sep 23, 20260.120.130.120.120.12+3.33%628,2500.53
Sep 22, 20260.130.130.120.120.12+0.00%2,709,8222.37
Sep 21, 20260.120.140.120.120.12+0.84%3,235,2502.87
Sep 18, 20260.120.130.120.120.12-0.83%342,2500.29
Sep 17, 20260.130.130.120.120.12-9.09%3,157,2372.70
Sep 16, 20260.130.140.130.130.13+1.54%6,2710.01
Sep 15, 20260.140.140.130.130.13-7.80%1,410,0001.18
Sep 14, 20260.140.140.140.140.14+0.71%3,2500.00
Sep 11, 20260.140.140.140.140.14-1.41%33,3090.03
Sep 10, 20260.140.140.140.140.14-0.70%76,0000.06
Sep 09, 20260.140.140.140.140.14-0.69%415,5000.34
Sep 08, 20260.140.140.140.140.14+0.00%00.00
Sep 07, 20260.140.150.140.140.14+2.13%355,5780.28
Sep 04, 20260.140.150.140.140.14-1.40%18,8580.01
Sep 03, 20260.140.140.140.140.14-1.38%3,5000.00
Sep 02, 20260.140.150.140.150.15+1.40%95,0000.07
Sep 01, 20260.140.150.140.140.14-1.38%232,0000.17
Aug 31, 20260.150.150.140.150.15-3.33%50,8550.04
Aug 28, 20260.150.150.140.150.15+2.04%83,6140.06
Aug 27, 20260.150.150.140.150.15-0.68%76,7500.05
Aug 26, 20260.140.150.140.150.15+0.00%197,3140.13
Aug 25, 20260.150.150.140.150.15+2.07%264,4270.18
Aug 24, 20260.140.150.140.150.15+3.57%1,005,0000.67