Kowloon Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 4.610 | 4.680 | 4.520 | 4.670 | 4.150 | 130,000 |
| 2024-02-08 | 4.600 | 4.680 | 4.540 | 4.610 | 4.097 | 254,000 |
| 2024-02-07 | 4.650 | 4.730 | 4.540 | 4.600 | 4.088 | 308,104 |
| 2024-02-06 | 4.530 | 4.670 | 4.530 | 4.650 | 4.133 | 474,000 |
| 2024-02-05 | 4.640 | 4.640 | 4.480 | 4.630 | 4.115 | 357,000 |
| 2024-02-02 | 4.790 | 4.840 | 4.530 | 4.720 | 4.195 | 316,000 |
| 2024-02-01 | 4.680 | 4.770 | 4.540 | 4.770 | 4.239 | 484,000 |
| 2024-01-31 | 4.560 | 4.780 | 4.480 | 4.780 | 4.248 | 633,000 |
| 2024-01-30 | 4.860 | 4.860 | 4.430 | 4.490 | 3.990 | 854,000 |
| 2024-01-29 | 4.860 | 4.960 | 4.800 | 4.800 | 4.266 | 485,000 |
| 2024-01-26 | 5.160 | 5.160 | 4.840 | 4.860 | 4.319 | 537,000 |
| 2024-01-25 | 4.960 | 5.050 | 4.960 | 5.020 | 4.461 | 242,000 |
| 2024-01-24 | 4.940 | 4.980 | 4.860 | 4.960 | 4.408 | 182,000 |
| 2024-01-23 | 4.810 | 4.940 | 4.750 | 4.820 | 4.284 | 273,000 |
| 2024-01-22 | 5.200 | 5.200 | 4.800 | 4.810 | 4.275 | 623,154 |
| 2024-01-19 | 5.550 | 5.560 | 5.080 | 5.270 | 4.684 | 766,000 |
| 2024-01-18 | 5.640 | 5.680 | 5.380 | 5.400 | 4.799 | 707,000 |
| 2024-01-17 | 5.900 | 5.900 | 5.580 | 5.610 | 4.986 | 886,000 |
| 2024-01-16 | 6.000 | 6.010 | 5.900 | 5.910 | 5.252 | 658,000 |
| 2024-01-15 | 6.000 | 6.040 | 5.990 | 6.020 | 5.350 | 669,000 |
| 2024-01-12 | 6.140 | 6.150 | 5.980 | 6.000 | 5.332 | 512,000 |
| 2024-01-11 | 5.950 | 6.200 | 5.950 | 6.140 | 5.457 | 591,000 |
| 2024-01-10 | 5.930 | 5.960 | 5.870 | 5.950 | 5.288 | 614,000 |
| 2024-01-09 | 5.930 | 5.950 | 5.880 | 5.930 | 5.270 | 730,000 |
| 2024-01-08 | 6.000 | 6.000 | 5.860 | 5.890 | 5.235 | 484,075 |
| 2024-01-05 | 6.080 | 6.130 | 5.970 | 6.010 | 5.341 | 393,000 |
| 2024-01-04 | 5.940 | 6.100 | 5.910 | 6.050 | 5.377 | 261,000 |
| 2024-01-03 | 5.930 | 5.960 | 5.910 | 5.940 | 5.279 | 166,000 |
| 2024-01-02 | 5.910 | 5.950 | 5.880 | 5.930 | 5.270 | 136,000 |
| 2023-12-29 | 5.850 | 5.910 | 5.850 | 5.910 | 5.252 | 23,000 |
| 2023-12-28 | 5.850 | 5.920 | 5.850 | 5.920 | 5.261 | 54,000 |
| 2023-12-27 | 5.940 | 5.940 | 5.800 | 5.840 | 5.190 | 184,000 |
| 2023-12-22 | 5.900 | 5.900 | 5.800 | 5.860 | 5.208 | 60,000 |
| 2023-12-21 | 6.050 | 6.070 | 5.900 | 5.920 | 5.261 | 218,015 |
| 2023-12-20 | 6.000 | 6.150 | 5.860 | 6.140 | 5.457 | 993,000 |
| 2023-12-19 | 5.950 | 5.980 | 5.860 | 5.980 | 5.315 | 662,000 |
| 2023-12-18 | 6.000 | 6.000 | 5.780 | 5.950 | 5.288 | 371,000 |
| 2023-12-15 | 5.900 | 6.070 | 5.800 | 5.810 | 5.164 | 983,649 |
| 2023-12-14 | 5.920 | 6.200 | 5.800 | 6.160 | 5.244 | 1,163,000 |
| 2023-12-13 | 5.950 | 5.950 | 5.820 | 5.830 | 4.963 | 1,154,000 |
| 2023-12-12 | 5.940 | 6.020 | 5.920 | 5.950 | 5.065 | 747,000 |
| 2023-12-11 | 5.970 | 5.980 | 5.830 | 5.980 | 5.090 | 409,000 |
| 2023-12-08 | 5.830 | 5.960 | 5.740 | 5.940 | 5.056 | 337,000 |
| 2023-12-07 | 5.990 | 5.990 | 5.740 | 5.830 | 4.963 | 862,502 |
| 2023-12-06 | 6.120 | 6.120 | 5.980 | 5.990 | 5.099 | 752,000 |
| 2023-12-05 | 6.050 | 6.120 | 5.960 | 6.080 | 5.175 | 509,000 |
| 2023-12-04 | 6.190 | 6.220 | 6.010 | 6.030 | 5.133 | 548,000 |
| 2023-12-01 | 6.210 | 6.370 | 6.130 | 6.210 | 5.286 | 492,000 |
| 2023-11-30 | 6.300 | 6.300 | 6.000 | 6.250 | 5.320 | 776,000 |
| 2023-11-29 | 6.530 | 6.530 | 5.940 | 6.200 | 5.278 | 1,096,000 |
| 2023-11-28 | 6.650 | 6.650 | 6.500 | 6.520 | 5.550 | 954,000 |
| 2023-11-27 | 6.680 | 6.680 | 6.590 | 6.650 | 5.661 | 442,000 |
| 2023-11-24 | 6.660 | 6.670 | 6.600 | 6.640 | 5.652 | 462,000 |
| 2023-11-23 | 6.560 | 6.680 | 6.550 | 6.660 | 5.669 | 779,000 |
| 2023-11-22 | 6.700 | 6.700 | 6.520 | 6.560 | 5.584 | 688,000 |
| 2023-11-21 | 6.700 | 6.770 | 6.600 | 6.600 | 5.618 | 629,043 |
| 2023-11-20 | 6.580 | 6.650 | 6.580 | 6.630 | 5.644 | 634,000 |
| 2023-11-17 | 6.650 | 6.740 | 6.550 | 6.580 | 5.601 | 694,000 |
| 2023-11-16 | 6.640 | 6.650 | 6.590 | 6.650 | 5.661 | 481,000 |
| 2023-11-15 | 6.650 | 6.700 | 6.580 | 6.620 | 5.635 | 409,000 |
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.