Kowloon Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	6.650	6.700	6.580	6.620	5.635	409,000
2023-11-14	6.620	6.680	6.520	6.530	5.558	514,000
2023-11-13	6.720	6.720	6.600	6.600	5.618	525,000
2023-11-10	6.810	6.810	6.650	6.680	5.686	388,000
2023-11-09	6.770	6.820	6.700	6.790	5.780	260,000
2023-11-08	6.850	6.850	6.720	6.750	5.746	575,000
2023-11-07	6.880	6.890	6.850	6.850	5.831	196,057
2023-11-06	7.000	7.000	6.880	6.990	5.950	299,000
2023-11-03	6.980	7.030	6.900	6.950	5.916	458,000
2023-11-02	6.850	6.980	6.830	6.980	5.941	173,000
2023-11-01	6.880	6.880	6.710	6.740	5.737	452,000
2023-10-31	6.900	6.910	6.840	6.900	5.873	421,000
2023-10-30	6.850	6.900	6.750	6.890	5.865	211,000
2023-10-27	6.850	6.910	6.830	6.880	5.856	407,000
2023-10-26	6.880	6.880	6.800	6.850	5.831	225,000
2023-10-25	6.870	6.950	6.860	6.890	5.865	377,000
2023-10-24	6.880	6.880	6.830	6.850	5.831	384,000
2023-10-20	6.930	6.930	6.870	6.880	5.856	280,000
2023-10-19	7.000	7.000	6.900	6.910	5.882	193,000
2023-10-18	6.930	7.030	6.930	7.010	5.967	373,000
2023-10-17	6.980	6.980	6.920	6.930	5.899	494,000
2023-10-16	6.910	6.930	6.850	6.930	5.899	297,000
2023-10-13	6.950	6.950	6.800	6.890	5.865	309,000
2023-10-12	7.020	7.040	6.930	6.950	5.916	591,000
2023-10-11	7.020	7.020	6.900	6.990	5.950	356,000
2023-10-10	7.000	7.070	6.930	7.000	5.959	393,000
2023-10-09	7.000	7.000	6.920	6.920	5.890	166,854
2023-10-06	6.950	7.000	6.930	7.000	5.959	315,000
2023-10-05	6.860	6.990	6.860	6.940	5.907	233,000
2023-10-04	6.860	6.900	6.800	6.850	5.831	331,551
2023-10-03	6.800	6.800	6.700	6.770	5.763	276,000
2023-09-29	6.810	6.900	6.790	6.840	5.822	236,000
2023-09-28	6.840	6.840	6.770	6.810	5.797	317,000
2023-09-27	6.930	6.930	6.830	6.840	5.822	299,000
2023-09-26	7.010	7.010	6.860	6.880	5.856	538,000
2023-09-25	7.000	7.030	6.990	7.030	5.984	314,000
2023-09-22	7.010	7.100	7.000	7.010	5.967	417,000
2023-09-21	7.010	7.040	6.990	7.040	5.993	302,016
2023-09-20	7.000	7.030	6.990	7.010	5.967	317,000
2023-09-19	6.990	7.030	6.980	7.020	5.976	342,000
2023-09-18	7.000	7.000	6.960	6.970	5.933	223,000
2023-09-15	7.000	7.020	6.990	6.990	5.950	117,000
2023-09-14	7.020	7.020	6.990	7.000	5.959	115,000
2023-09-13	7.020	7.020	6.970	6.980	5.941	116,202
2023-09-12	7.000	7.020	6.980	7.000	5.959	88,000
2023-09-11	7.000	7.050	7.000	7.000	5.959	116,000
2023-09-07	7.190	7.190	7.080	7.100	6.044	107,809
2023-09-06	7.250	7.250	7.100	7.180	6.112	119,000
2023-09-05	7.300	7.300	7.220	7.240	6.163	66,000
2023-09-04	7.100	7.300	7.100	7.300	6.214	100,000
2023-08-31	7.320	7.320	7.150	7.150	6.086	180,000
2023-08-30	7.250	7.330	7.180	7.270	6.188	132,000
2023-08-29	7.440	7.440	7.250	7.250	6.171	176,000
2023-08-28	7.500	7.580	7.440	7.440	6.333	155,000
2023-08-25	7.500	7.550	7.490	7.490	6.376	113,000
2023-08-24	7.730	7.730	7.500	7.510	6.393	193,000
2023-08-23	7.720	7.740	7.690	7.730	6.580	102,000
2023-08-22	7.850	7.850	7.660	7.730	6.580	102,000
2023-08-21	7.980	7.980	7.750	7.780	6.622	162,063
2023-08-18	7.990	8.050	7.990	8.000	6.810	214,000

← NewerPage 13 of 21 · 1,233 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.