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%WTI99.27▲ 2.18%
← 0034.HK stock page

Kowloon Development Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-198.5908.6408.5308.6406.886142,025
2023-05-188.5108.5908.4208.5906.846172,000
2023-05-178.5008.5108.4808.5106.783178,000
2023-05-168.6008.6008.5008.5006.775121,000
2023-05-158.5908.6008.5208.5306.798169,265
2023-05-128.5508.5708.4508.5706.830134,000
2023-05-118.5708.5708.4808.5006.775164,000
2023-05-108.5008.6008.4808.5706.830123,000
2023-05-098.5208.5508.5008.5006.775126,000
2023-05-088.4908.5208.4208.5206.790156,116
2023-05-058.5608.5808.4808.4906.767205,000
2023-05-048.5008.5508.4508.5106.783146,000
2023-05-038.4808.4808.4508.4506.73556,000
2023-05-028.5008.6008.4808.5506.81491,000
2023-04-288.5308.5508.5008.5506.81423,000
2023-04-278.5008.5508.4508.5206.79072,000
2023-04-268.5508.6008.4508.5306.798110,057
2023-04-258.5608.6008.5108.5506.81430,000
2023-04-248.6008.6008.5508.5606.82265,000
2023-04-218.6008.6708.5808.6006.85498,000
2023-04-208.6208.6908.5808.6906.92665,000
2023-04-198.6008.7408.5808.6006.85483,000
2023-04-188.6008.7208.5808.6906.926133,000
2023-04-178.6508.7508.6008.6106.86290,000
2023-04-148.5008.6008.5008.6006.854101,000
2023-04-138.5008.5508.4908.5506.81482,000
2023-04-128.5008.5208.5008.5206.79044,000
2023-04-118.4508.5508.4508.5106.783111,000
2023-04-068.4408.4508.3508.3706.67149,000
2023-04-048.4008.4408.3108.3706.67142,000
2023-04-038.4308.4308.3008.3806.679101,000
2023-03-318.4408.4408.3508.4306.71945,000
2023-03-308.5008.5008.4008.4406.72752,000
2023-03-298.3908.4508.3808.4406.72739,062
2023-03-288.3108.3908.3108.3906.68713,000
2023-03-278.3008.3908.3008.3106.62318,998
2023-03-248.3308.3408.2608.2606.58324,000
2023-03-238.3308.3508.3308.3306.63922,000
2023-03-228.3008.3308.2508.3006.61548,000
2023-03-218.2008.3008.2008.2006.53519,059
2023-03-208.2808.2808.2008.2006.53572,000
2023-03-178.3408.3408.2508.2606.58337,850
2023-03-168.3208.3508.3008.3006.61533,000
2023-03-158.3508.4008.2008.3506.65524,000
2023-03-148.3808.3808.3008.3006.61532,000
2023-03-138.3908.4508.3608.4406.727119,000
2023-03-108.4008.4008.3108.3606.66343,000
2023-03-098.4008.4008.3708.4006.69526,000
2023-03-088.3608.4208.3508.3506.65515,000
2023-03-078.4008.4208.3708.3806.67923,000
2023-03-068.4408.4408.3508.3606.66348,000
2023-03-038.5008.5408.4308.4506.73559,000
2023-03-028.4708.5408.4508.5006.77570,000
2023-03-018.3708.4508.3708.4506.73540,000
2023-02-288.3108.3508.3008.3306.63920,000
2023-02-278.3608.3908.3008.3806.67995,000
2023-02-248.4808.4908.3708.4906.76715,000
2023-02-238.4008.5008.4008.5006.77537,000
2023-02-228.3608.3908.3608.3906.68760,000
2023-02-218.4208.4208.3508.3606.66392,057
← NewerPage 15 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.