Kowloon Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 5.730 | 5.730 | 5.580 | 5.600 | 4.977 | 169,000 |
| 2024-05-10 | 5.740 | 5.740 | 5.580 | 5.650 | 5.021 | 416,000 |
| 2024-05-09 | 5.600 | 5.800 | 5.380 | 5.760 | 5.119 | 610,000 |
| 2024-05-08 | 5.550 | 5.600 | 5.410 | 5.490 | 4.879 | 367,908 |
| 2024-05-07 | 5.450 | 5.590 | 5.380 | 5.550 | 4.932 | 229,000 |
| 2024-05-06 | 5.420 | 5.590 | 5.370 | 5.450 | 4.844 | 134,000 |
| 2024-05-03 | 5.440 | 5.440 | 5.380 | 5.390 | 4.790 | 274,001 |
| 2024-05-02 | 5.430 | 5.580 | 5.360 | 5.440 | 4.835 | 410,000 |
| 2024-04-30 | 5.450 | 5.490 | 5.420 | 5.430 | 4.826 | 202,000 |
| 2024-04-29 | 5.390 | 5.590 | 5.390 | 5.470 | 4.861 | 122,000 |
| 2024-04-26 | 5.130 | 5.390 | 5.130 | 5.390 | 4.790 | 354,000 |
| 2024-04-25 | 5.080 | 5.170 | 5.080 | 5.160 | 4.586 | 171,000 |
| 2024-04-24 | 5.060 | 5.140 | 5.040 | 5.090 | 4.524 | 160,000 |
| 2024-04-23 | 5.050 | 5.090 | 5.040 | 5.040 | 4.479 | 93,000 |
| 2024-04-22 | 4.960 | 5.150 | 4.960 | 5.050 | 4.488 | 564,000 |
| 2024-04-19 | 4.870 | 4.930 | 4.860 | 4.930 | 4.381 | 108,000 |
| 2024-04-18 | 4.890 | 4.930 | 4.880 | 4.900 | 4.355 | 116,000 |
| 2024-04-17 | 4.870 | 4.920 | 4.860 | 4.900 | 4.355 | 96,000 |
| 2024-04-16 | 4.900 | 4.900 | 4.860 | 4.870 | 4.328 | 52,000 |
| 2024-04-15 | 4.870 | 4.930 | 4.800 | 4.930 | 4.381 | 125,000 |
| 2024-04-12 | 4.930 | 4.940 | 4.900 | 4.900 | 4.355 | 55,000 |
| 2024-04-11 | 4.930 | 4.970 | 4.900 | 4.970 | 4.417 | 138,000 |
| 2024-04-10 | 4.900 | 5.000 | 4.900 | 4.990 | 4.435 | 161,976 |
| 2024-04-09 | 4.840 | 4.900 | 4.840 | 4.860 | 4.319 | 36,018 |
| 2024-04-08 | 4.830 | 4.850 | 4.800 | 4.840 | 4.301 | 142,976 |
| 2024-04-05 | 4.810 | 4.810 | 4.730 | 4.790 | 4.257 | 193,650 |
| 2024-04-03 | 4.800 | 4.810 | 4.780 | 4.800 | 4.266 | 123,000 |
| 2024-04-02 | 4.830 | 4.840 | 4.750 | 4.770 | 4.239 | 170,000 |
| 2024-03-28 | 4.920 | 4.970 | 4.800 | 4.810 | 4.275 | 380,735 |
| 2024-03-27 | 4.950 | 5.000 | 4.920 | 4.930 | 4.381 | 160,000 |
| 2024-03-26 | 5.150 | 5.150 | 4.950 | 5.000 | 4.444 | 132,000 |
| 2024-03-25 | 4.940 | 5.150 | 4.850 | 5.120 | 4.550 | 377,000 |
| 2024-03-22 | 4.820 | 4.860 | 4.810 | 4.820 | 4.284 | 103,000 |
| 2024-03-21 | 4.810 | 4.830 | 4.800 | 4.820 | 4.284 | 120,000 |
| 2024-03-20 | 4.780 | 4.790 | 4.720 | 4.770 | 4.239 | 79,000 |
| 2024-03-19 | 4.750 | 4.760 | 4.720 | 4.750 | 4.221 | 239,000 |
| 2024-03-18 | 4.730 | 4.740 | 4.700 | 4.720 | 4.195 | 182,000 |
| 2024-03-15 | 4.760 | 4.760 | 4.720 | 4.730 | 4.204 | 72,000 |
| 2024-03-14 | 4.840 | 4.840 | 4.770 | 4.770 | 4.239 | 99,000 |
| 2024-03-13 | 4.800 | 4.840 | 4.770 | 4.840 | 4.301 | 103,000 |
| 2024-03-12 | 4.750 | 4.830 | 4.740 | 4.830 | 4.293 | 147,000 |
| 2024-03-11 | 4.750 | 4.800 | 4.670 | 4.680 | 4.159 | 250,000 |
| 2024-03-08 | 4.680 | 4.750 | 4.670 | 4.690 | 4.168 | 155,000 |
| 2024-03-07 | 4.720 | 4.740 | 4.680 | 4.680 | 4.159 | 84,092 |
| 2024-03-06 | 4.680 | 4.740 | 4.680 | 4.720 | 4.195 | 78,000 |
| 2024-03-05 | 4.630 | 4.730 | 4.630 | 4.700 | 4.177 | 269,000 |
| 2024-03-04 | 4.800 | 4.830 | 4.730 | 4.770 | 4.239 | 86,000 |
| 2024-03-01 | 4.620 | 4.810 | 4.620 | 4.800 | 4.266 | 44,000 |
| 2024-02-29 | 4.550 | 4.860 | 4.550 | 4.800 | 4.266 | 61,000 |
| 2024-02-28 | 4.540 | 4.900 | 4.540 | 4.760 | 4.230 | 258,000 |
| 2024-02-27 | 4.730 | 4.850 | 4.730 | 4.850 | 4.310 | 62,794 |
| 2024-02-26 | 4.730 | 4.840 | 4.710 | 4.710 | 4.186 | 325,437 |
| 2024-02-23 | 4.780 | 4.820 | 4.730 | 4.730 | 4.204 | 31,040 |
| 2024-02-22 | 4.920 | 4.920 | 4.700 | 4.780 | 4.248 | 101,000 |
| 2024-02-21 | 4.730 | 4.840 | 4.720 | 4.770 | 4.239 | 335,788 |
| 2024-02-20 | 4.660 | 4.700 | 4.650 | 4.700 | 4.177 | 133,000 |
| 2024-02-19 | 4.760 | 4.760 | 4.610 | 4.730 | 4.204 | 125,000 |
| 2024-02-16 | 4.710 | 4.720 | 4.660 | 4.720 | 4.195 | 180,000 |
| 2024-02-15 | 4.650 | 4.680 | 4.600 | 4.630 | 4.115 | 74,000 |
| 2024-02-14 | 4.670 | 4.670 | 4.520 | 4.600 | 4.088 | 144,000 |
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.