Kowloon Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.390 | 4.390 | 4.305 | 4.310 | 4.310 | 124,000 |
| 2026-10-16 | 4.405 | 4.405 | 4.355 | 4.385 | 4.385 | 17,000 |
| 2026-10-15 | 4.355 | 4.440 | 4.335 | 4.435 | 4.435 | 38,000 |
| 2026-10-14 | 4.400 | 4.410 | 4.360 | 4.375 | 4.375 | 50,000 |
| 2026-10-13 | 4.470 | 4.470 | 4.370 | 4.410 | 4.410 | 168,000 |
| 2026-10-12 | 4.495 | 4.700 | 4.420 | 4.460 | 4.460 | 118,000 |
| 2026-10-09 | 4.500 | 4.505 | 4.350 | 4.375 | 4.375 | 207,012 |
| 2026-10-08 | 4.725 | 4.725 | 4.500 | 4.500 | 4.500 | 158,821 |
| 2026-10-07 | 4.750 | 4.750 | 4.600 | 4.695 | 4.695 | 125,000 |
| 2026-10-06 | 4.680 | 4.750 | 4.650 | 4.750 | 4.750 | 174,000 |
| 2026-10-05 | 4.600 | 4.700 | 4.570 | 4.700 | 4.700 | 164,550 |
| 2026-10-02 | 4.635 | 4.675 | 4.555 | 4.650 | 4.650 | 206,330 |
| 2026-09-30 | 4.650 | 4.695 | 4.610 | 4.635 | 4.635 | 95,880 |
| 2026-09-29 | 4.640 | 4.650 | 4.600 | 4.600 | 4.600 | 41,000 |
| 2026-09-28 | 4.600 | 4.620 | 4.600 | 4.620 | 4.620 | 42,000 |
| 2026-09-25 | 4.560 | 4.570 | 4.510 | 4.570 | 4.570 | 56,752 |
| 2026-09-24 | 4.595 | 4.600 | 4.560 | 4.560 | 4.560 | 43,000 |
| 2026-09-23 | 4.580 | 4.580 | 4.500 | 4.570 | 4.570 | 169,000 |
| 2026-09-22 | 4.500 | 4.560 | 4.500 | 4.500 | 4.500 | 112,095 |
| 2026-09-21 | 4.400 | 4.500 | 4.400 | 4.490 | 4.490 | 112,575 |
| 2026-09-18 | 4.400 | 4.440 | 4.400 | 4.425 | 4.425 | 21,000 |
| 2026-09-17 | 4.480 | 4.485 | 4.400 | 4.410 | 4.410 | 41,000 |
| 2026-09-16 | 4.415 | 4.480 | 4.415 | 4.480 | 4.480 | 87,000 |
| 2026-09-15 | 4.390 | 4.405 | 4.300 | 4.405 | 4.405 | 218,000 |
| 2026-09-14 | 4.250 | 4.450 | 4.215 | 4.400 | 4.400 | 234,101 |
| 2026-09-11 | 4.300 | 4.300 | 4.100 | 4.295 | 4.295 | 505,000 |
| 2026-09-10 | 4.350 | 4.380 | 4.300 | 4.375 | 4.375 | 353,000 |
| 2026-09-09 | 4.350 | 4.400 | 4.335 | 4.350 | 4.350 | 193,000 |
| 2026-09-08 | 4.500 | 4.500 | 4.290 | 4.380 | 4.380 | 1,122,173 |
| 2026-09-07 | 4.520 | 4.580 | 4.480 | 4.480 | 4.480 | 72,000 |
| 2026-09-04 | 4.380 | 4.530 | 4.380 | 4.500 | 4.500 | 172,995 |
| 2026-09-03 | 4.570 | 4.595 | 4.300 | 4.330 | 4.330 | 288,000 |
| 2026-09-02 | 4.620 | 4.620 | 4.480 | 4.480 | 4.480 | 247,101 |
| 2026-09-01 | 4.770 | 4.770 | 4.580 | 4.580 | 4.580 | 285,000 |
| 2026-08-31 | 4.780 | 4.780 | 4.690 | 4.700 | 4.700 | 258,000 |
| 2026-08-28 | 4.800 | 4.815 | 4.755 | 4.780 | 4.780 | 56,000 |
| 2026-08-27 | 4.780 | 4.805 | 4.730 | 4.795 | 4.795 | 49,000 |
| 2026-08-26 | 4.795 | 4.795 | 4.725 | 4.750 | 4.750 | 53,550 |
| 2026-08-25 | 4.790 | 4.800 | 4.740 | 4.750 | 4.750 | 47,000 |
| 2026-08-24 | 4.775 | 4.785 | 4.720 | 4.720 | 4.720 | 44,000 |
| 2026-08-21 | 4.790 | 4.790 | 4.705 | 4.775 | 4.775 | 85,042 |
| 2026-08-20 | 4.805 | 4.805 | 4.660 | 4.670 | 4.670 | 198,000 |
| 2026-08-19 | 4.795 | 4.800 | 4.710 | 4.720 | 4.720 | 168,000 |
| 2026-08-18 | 4.805 | 4.805 | 4.740 | 4.770 | 4.770 | 106,000 |
| 2026-08-17 | 4.790 | 4.805 | 4.745 | 4.745 | 4.745 | 41,000 |
| 2026-08-14 | 4.805 | 4.805 | 4.740 | 4.790 | 4.790 | 138,000 |
| 2026-08-13 | 4.860 | 4.860 | 4.760 | 4.795 | 4.795 | 64,000 |
| 2026-08-12 | 4.850 | 4.895 | 4.770 | 4.770 | 4.770 | 50,220 |
| 2026-08-11 | 4.850 | 4.850 | 4.760 | 4.760 | 4.760 | 64,000 |
| 2026-08-10 | 4.800 | 4.880 | 4.720 | 4.760 | 4.760 | 555,000 |
| 2026-08-07 | 4.800 | 4.800 | 4.750 | 4.790 | 4.790 | 84,000 |
| 2026-08-06 | 4.880 | 4.885 | 4.690 | 4.730 | 4.730 | 283,920 |
| 2026-08-05 | 4.780 | 4.855 | 4.780 | 4.795 | 4.795 | 115,324 |
| 2026-08-04 | 4.800 | 4.855 | 4.765 | 4.810 | 4.810 | 58,110 |
| 2026-08-03 | 4.810 | 4.840 | 4.770 | 4.820 | 4.820 | 272,000 |
| 2026-07-31 | 4.980 | 4.990 | 4.650 | 4.830 | 4.830 | 1,622,699 |
| 2026-07-30 | 4.910 | 5.000 | 4.910 | 4.980 | 4.980 | 100,417 |
| 2026-07-29 | 4.800 | 4.940 | 4.800 | 4.920 | 4.920 | 146,440 |
| 2026-07-28 | 4.870 | 4.910 | 4.850 | 4.910 | 4.910 | 50,110 |
| 2026-07-27 | 4.890 | 4.910 | 4.810 | 4.900 | 4.900 | 96,020 |
Page 1 of 21 · 1,231 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.1400 HKD |
| 2025-12-11 | 0.1000 HKD |
| 2025-06-12 | 0.1200 HKD |
| 2024-12-12 | 0.1000 HKD |
| 2024-06-20 | 85.9427 HKD |
| 2023-12-15 | 0.2600 HKD |
| 2023-06-15 | 0.5700 HKD |
| 2022-12-16 | 0.2600 HKD |
| 2022-06-21 | 0.5700 HKD |
| 2021-11-11 | 0.2500 HKD |
| 2021-06-07 | 0.5600 HKD |
| 2020-10-09 | 0.2400 HKD |
| 2020-06-15 | 0.4417 HKD |
| 2019-11-21 | 0.1963 HKD |
| 2019-06-10 | 0.4090 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.