Stock listing
HKEX:3913 KWG Living Group Holdings Limited (合景悠活) 股價
Follow KWG Living Group Holdings Limited into a list and get an email when it puts out news.
Share price · HKEX:3913
$0.12 HKD -0.01 (-4.0%)
Close on Oct 16, 2026
- Day range
- $0.117 – $0.124 HKDOct 16, 2026
- Volume
- 28,500 sharesOct 16, 2026
- 52-week range
- $0.115 – $0.249 HKDLowest and highest trades, Oct 17, 2025 – Oct 16, 2026
Daily closes
Last 3 months, Jul 16, 2026 – Oct 16, 2026 · HKEX:3913 · HKD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.12 | -0.005 | -4.0% | $0.117 | $0.124 | $0.117 | 28,500 | |
| $0.125 | +0.007 | +5.9% | $0.118 | $0.129 | $0.115 | 3,059,000 | |
| $0.118 | -0.001 | -0.8% | $0.119 | $0.12 | $0.118 | 821,000 | |
| $0.119 | 0.00 | 0.0% | $0.119 | $0.12 | $0.119 | 220,250 | |
| $0.119 | -0.001 | -0.8% | $0.118 | $0.12 | $0.117 | 1,131,750 | |
| $0.12 | +0.004 | +3.4% | $0.116 | $0.121 | $0.116 | 3,273,000 | |
| $0.116 | -0.002 | -1.7% | $0.118 | $0.118 | $0.116 | 514,000 | |
| $0.118 | -0.004 | -3.3% | $0.118 | $0.118 | $0.116 | 1,274,000 | |
| $0.122 | +0.004 | +3.4% | $0.118 | $0.124 | $0.118 | 126,000 | |
| $0.118 | 0.00 | 0.0% | $0.119 | $0.119 | $0.115 | 567,000 | |
| $0.118 | -0.001 | -0.8% | $0.119 | $0.125 | $0.115 | 961,344 | |
| $0.119 | -0.003 | -2.5% | $0.121 | $0.121 | $0.119 | 1,311,000 | |
| $0.122 | -0.002 | -1.6% | $0.128 | $0.128 | $0.12 | 1,943,809 | |
| $0.124 | +0.001 | +0.8% | $0.12 | $0.127 | $0.118 | 1,212,486 | |
| $0.123 | +0.001 | +0.8% | $0.118 | $0.123 | $0.118 | 167,000 | |
| $0.122 | -0.002 | -1.6% | $0.12 | $0.122 | $0.119 | 670,809 | |
| $0.124 | +0.004 | +3.3% | $0.121 | $0.127 | $0.12 | 628,250 | |
| $0.12 | 0.00 | 0.0% | $0.133 | $0.133 | $0.118 | 2,709,822 | |
| $0.12 | +0.001 | +0.8% | $0.118 | $0.135 | $0.118 | 3,235,250 | |
| $0.119 | -0.001 | -0.8% | $0.119 | $0.125 | $0.118 | 342,250 | |
| $0.12 | -0.012 | -9.1% | $0.13 | $0.132 | $0.12 | 3,157,237 | |
| $0.132 | +0.002 | +1.5% | $0.13 | $0.138 | $0.13 | 6,271 | |
| $0.13 | -0.011 | -7.8% | $0.142 | $0.142 | $0.13 | 1,410,000 | |
| $0.141 | +0.001 | +0.7% | $0.135 | $0.142 | $0.135 | 3,250 | |
| $0.14 | -0.002 | -1.4% | $0.136 | $0.14 | $0.136 | 33,309 | |
| $0.142 | -0.001 | -0.7% | $0.143 | $0.143 | $0.136 | 76,000 | |
| $0.143 | -0.001 | -0.7% | $0.144 | $0.144 | $0.136 | 415,500 | |
| $0.144 | 0.00 | 0.0% | $0.144 | $0.144 | $0.144 | 0 | |
| $0.144 | +0.003 | +2.1% | $0.14 | $0.145 | $0.138 | 355,578 | |
| $0.141 | -0.002 | -1.4% | $0.142 | $0.146 | $0.141 | 18,858 | |
| $0.143 | -0.002 | -1.4% | $0.142 | $0.144 | $0.142 | 3,500 | |
| $0.145 | +0.002 | +1.4% | $0.141 | $0.146 | $0.141 | 95,000 | |
| $0.143 | -0.002 | -1.4% | $0.143 | $0.145 | $0.141 | 232,000 | |
| $0.145 | -0.005 | -3.3% | $0.154 | $0.154 | $0.144 | 50,855 | |
| $0.15 | +0.003 | +2.0% | $0.147 | $0.154 | $0.144 | 83,614 | |
| $0.147 | -0.001 | -0.7% | $0.15 | $0.15 | $0.143 | 76,750 | |
| $0.148 | 0.00 | 0.0% | $0.143 | $0.148 | $0.143 | 197,314 | |
| $0.148 | +0.003 | +2.1% | $0.145 | $0.148 | $0.142 | 264,427 | |
| $0.145 | +0.005 | +3.6% | $0.141 | $0.145 | $0.14 | 1,005,000 | |
| $0.14 | -0.001 | -0.7% | $0.145 | $0.148 | $0.14 | 522,500 | |
| $0.141 | -0.008 | -5.4% | $0.144 | $0.15 | $0.141 | 498,559 | |
| $0.149 | 0.00 | 0.0% | $0.147 | $0.151 | $0.146 | 2,042,500 | |
| $0.149 | -0.003 | -2.0% | $0.143 | $0.151 | $0.143 | 6,309 | |
| $0.152 | -0.004 | -2.6% | $0.148 | $0.154 | $0.141 | 972,000 | |
| $0.156 | -0.003 | -1.9% | $0.154 | $0.156 | $0.153 | 149,000 | |
| $0.159 | -0.001 | -0.6% | $0.153 | $0.163 | $0.153 | 17,500 | |
| $0.16 | +0.003 | +1.9% | $0.152 | $0.165 | $0.152 | 3,276,500 | |
| $0.157 | -0.002 | -1.3% | $0.159 | $0.167 | $0.152 | 2,245,000 | |
| $0.159 | -0.002 | -1.2% | $0.153 | $0.159 | $0.153 | 9,630 | |
| $0.161 | -0.002 | -1.2% | $0.156 | $0.162 | $0.156 | 1,700,750 | |
| $0.163 | -0.002 | -1.2% | $0.154 | $0.171 | $0.152 | 3,261,675 | |
| $0.165 | +0.01 | +6.5% | $0.151 | $0.165 | $0.151 | 2,713,750 | |
| $0.155 | 0.00 | 0.0% | $0.155 | $0.164 | $0.146 | 3,420,868 | |
| $0.155 | +0.007 | +4.7% | $0.14 | $0.155 | $0.14 | 1,654,094 | |
| $0.148 | +0.003 | +2.1% | $0.145 | $0.15 | $0.143 | 1,847,000 | |
| $0.145 | +0.002 | +1.4% | $0.138 | $0.147 | $0.134 | 2,374,500 | |
| $0.143 | +0.005 | +3.6% | $0.137 | $0.147 | $0.137 | 2,314,972 | |
| $0.138 | -0.004 | -2.8% | $0.138 | $0.138 | $0.137 | 229,559 | |
| $0.142 | +0.005 | +3.6% | $0.137 | $0.145 | $0.137 | 1,742,809 | |
| $0.137 | -0.001 | -0.7% | $0.138 | $0.143 | $0.137 | 118,000 | |
| $0.138 | -0.002 | -1.4% | $0.14 | $0.14 | $0.138 | 12,309 | |
| $0.14 | +0.002 | +1.4% | $0.145 | $0.147 | $0.131 | 1,910,000 | |
| $0.138 | -0.002 | -1.4% | $0.138 | $0.141 | $0.133 | 308,406 | |
| $0.14 | +0.005 | +3.7% | $0.135 | $0.143 | $0.132 | 1,180,886 | |
| $0.135 | 0.00 | 0.0% | $0.138 | $0.138 | $0.128 | 1,379,000 | |
| $0.135 | -0.002 | -1.5% | $0.135 | $0.143 | $0.134 | 1,354,000 |
- Ticker
- HKEX:3913
- Asset type
- Stock
- Exchange
- HKEX
- Currency
- HKD
What changed lately
Latest news release · Oct 15, 2026
Change of authorised representative
Latest news
Change of authorised representative
Oct 15, 2026
Closed $0.12 (-4.0%) on Oct 16, 2026
Monthly Return of Equity Issuer on Movements in Securities for the month ended 30 September 2026
Oct 2, 2026
Closed $0.118 (-0.8%) on Oct 2, 2026
2026 Interim Report
Sep 25, 2026
Closed $0.124 (+0.8%) on Sep 28, 2026
KWG Living Group Holdings Limited on 6ix
- News releases
- 3 in the last 12 months · 4 in all · newest Oct 15, 2026 · oldest 2021
Log in to ask 6ix AI your own questions about KWG Living Group Holdings Limited.