See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.42▲ 2.34%
← 0034.HK stock page

Kowloon Development Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-168.1008.1007.9708.0506.852199,000
2023-08-158.0008.1308.0008.1306.92097,000
2023-08-148.1008.1007.9608.0006.810183,000
2023-08-118.1008.1008.0608.1006.895128,000
2023-08-108.0808.1008.0608.0806.878146,000
2023-08-098.0008.1008.0008.1006.895107,000
2023-08-088.1408.1408.0008.0006.810159,000
2023-08-078.1208.2008.0808.2006.980114,366
2023-08-048.1508.1508.0308.0406.844126,000
2023-08-038.1108.1108.0708.0906.886122,000
2023-08-028.1508.1508.0208.0906.886161,000
2023-08-018.1608.1908.1508.1506.937119,000
2023-07-318.2908.2908.1608.2006.980130,000
2023-07-288.2408.2608.1308.1906.971321,000
2023-07-278.1108.2208.1108.1906.971196,000
2023-07-268.1408.1608.0608.1106.903225,880
2023-07-258.1008.1608.0808.1406.929225,000
2023-07-248.1408.1408.0008.0006.810239,000
2023-07-218.1408.1708.1108.1206.912142,181
2023-07-208.2008.2008.1008.1006.895183,000
2023-07-198.2008.2408.1508.2407.014221,000
2023-07-188.2008.3008.1808.2407.014716,957
2023-07-148.2108.2308.1808.1806.963578,000
2023-07-138.2008.2008.1808.2006.980501,000
2023-07-128.1608.2008.1108.1806.963563,000
2023-07-118.2008.2208.1308.1806.963526,000
2023-07-108.1708.1908.1008.1506.937384,000
2023-07-078.1508.1508.0008.1206.912638,726
2023-07-068.1808.2008.0908.1406.929372,000
2023-07-058.2008.2008.1208.1306.920360,000
2023-07-048.1208.2008.0908.2006.980305,000
2023-07-038.1008.1208.0008.1006.895204,000
2023-06-308.1008.1408.0508.0806.878225,000
2023-06-298.1608.1908.0908.1506.937252,000
2023-06-288.2008.2008.1308.1406.929218,944
2023-06-278.2008.2408.1308.2407.014243,000
2023-06-268.1808.1808.1208.1206.912224,000
2023-06-238.1608.1908.0508.1906.971227,000
2023-06-218.3108.3108.2008.2006.980147,382
2023-06-208.2808.3108.2508.3107.074203,405
2023-06-198.5008.5008.2008.2507.023202,000
2023-06-168.4508.5008.3408.5007.235107,000
2023-06-158.5008.5008.2808.2907.057209,000
2023-06-148.8808.9508.8808.9507.133137,050
2023-06-138.8908.9308.8808.8807.077139,000
2023-06-128.8608.9508.8608.8807.077101,000
2023-06-098.9808.9908.8708.9907.165105,000
2023-06-088.9308.9808.8108.9807.157111,000
2023-06-078.8608.9208.8408.9107.101193,635
2023-06-068.8008.9008.8008.8607.061163,000
2023-06-058.7508.8108.7008.8107.022160,000
2023-06-028.6108.7008.5908.7006.934161,134
2023-06-018.6008.6008.5208.6006.854117,000
2023-05-318.5708.5808.4508.5106.783136,000
2023-05-308.5308.5408.4508.4806.759138,000
2023-05-298.4908.5808.4908.5306.798150,000
2023-05-258.5408.5408.4208.4906.767105,000
2023-05-248.5608.6008.5108.5406.806157,000
2023-05-238.6008.6008.5608.5606.822124,000
2023-05-228.6508.6508.5308.5606.822179,057
← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-110.1400 HKD
2025-12-110.1000 HKD
2025-06-120.1200 HKD
2024-12-120.1000 HKD
2024-06-2085.9427 HKD
2023-12-150.2600 HKD
2023-06-150.5700 HKD
2022-12-160.2600 HKD
2022-06-210.5700 HKD
2021-11-110.2500 HKD
2021-06-070.5600 HKD
2020-10-090.2400 HKD
2020-06-150.4417 HKD
2019-11-210.1963 HKD
2019-06-100.4090 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.