HKEX · 3913 · stock
KWG Living Group Holdings Limited (3913) stock price history
Every HKEX trading session of KWG Living Group Holdings Limited from Oct 30, 2020 to Sep 28, 2026: 1,454 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3913 adjusted close, 2020 to 2026
- HK$9.35
- All time high, 2021
- HK$0.2700
- 52 week high, HK$0.1180 low
- 1,454
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
3913 key facts
- KWG Living Group Holdings Limited (3913) closed at HK$0.1240 on Sep 28, 2026 on HKEX.
- 3913's all time high close is HK$9.35, set on Jun 29, 2021; its all time low close is HK$0.1190 on Sep 18, 2026.
- 3913's 52 week range is HK$0.1180 to HK$0.2700.
- 3913 returned -48.5% over the year to Sep 28, 2026 and -97.7% over five years.
- Since Oct 30, 2020 3913 returned -98%, -47.7% a year compounded.
- 3913's deepest drawdown was -98.7% from Jun 30, 2021 to Sep 18, 2026.
- DataCedar holds 1,454 daily sessions of 3913 history from Oct 30, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
3913 price chart, 2020 to 2026
3913 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.3% |
| 3 months | -11.4% |
| 6 months | -35.4% |
| Year to date | -43.6% |
| 1 year | -48.5% |
| 3 years | -77.5% |
| 5 years | -97.7% |
| 10 years | n/a |
| Since Oct 30, 2020 | -97.8% |
| Compound annual growth, 5.9 years | -47.7% |
3913 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$9.35 on Jun 29, 2021
- All time low close
- HK$0.1190 on Sep 18, 2026
- 52 week high
- HK$0.2700 on Oct 3, 2025
- 52 week low
- HK$0.1180 on Sep 18, 2026
- Deepest drawdown
- -98.7% from Jun 30, 2021 to Sep 18, 2026, not yet recovered
- Best single session
- +33.3% on Oct 2, 2024
- Worst single session
- -21.2% on Oct 8, 2024
- Volatility, 1 year annualised
- 41.1%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2024, -31%
- Worst calendar year
- 2023, -73%
3913 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 30, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.2170 | HK$0.2480 | HK$0.1180 | HK$0.1240 | -42.9% | 245.3M | 182 |
| 2025 | HK$0.3200 | HK$0.4000 | HK$0.2060 | HK$0.2170 | -33.2% | 499.1M | 246 |
| 2024 | HK$0.4850 | HK$0.6700 | HK$0.2600 | HK$0.3250 | -30.9% | 843.8M | 246 |
| 2023 | HK$1.73 | HK$2.09 | HK$0.4050 | HK$0.4700 | -72.8% | 2.5B | 243 |
| 2022 | HK$3.17 | HK$3.83 | HK$0.7300 | HK$1.73 | -43.0% | 3B | 246 |
| 2021 | HK$5.90 | HK$9.85 | HK$2.87 | HK$3.04 | -48.8% | 1.9B | 247 |
| 2020 | HK$6.08 | HK$6.57 | HK$4.77 | HK$5.93 | n/a | 839M | 44 |
3913 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.1240 | -14.5% |
| August 2026 | HK$0.1450 | -2.0% |
| July 2026 | HK$0.1480 | -5.1% |
| June 2026 | HK$0.1560 | -9.3% |
| May 2026 | HK$0.1720 | 0.0% |
| April 2026 | HK$0.1720 | -6.0% |
| March 2026 | HK$0.1830 | -13.7% |
| February 2026 | HK$0.2120 | -9.8% |
| January 2026 | HK$0.2350 | +8.3% |
| December 2025 | HK$0.2170 | -5.7% |
| November 2025 | HK$0.2300 | -4.6% |
| October 2025 | HK$0.2410 | +1.7% |
About the 3913 data
Daily bars. 1,454 sessions from Oct 30, 2020 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 30, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3913/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
3913 share price history
