Kowloon Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	8.430	8.470	8.400	8.420	6.711	64,000
2023-02-17	8.500	8.560	8.500	8.500	6.775	98,000
2023-02-16	8.540	8.550	8.540	8.550	6.814	22,000
2023-02-15	8.510	8.510	8.470	8.470	6.751	36,000
2023-02-14	8.520	8.530	8.470	8.480	6.759	42,000
2023-02-13	8.400	8.540	8.400	8.520	6.790	35,000
2023-02-10	8.650	8.650	8.400	8.500	6.775	14,000
2023-02-09	8.470	8.470	8.410	8.470	6.751	4,000
2023-02-08	8.400	8.450	8.400	8.450	6.735	43,000
2023-02-07	8.400	8.420	8.400	8.400	6.695	25,000
2023-02-06	8.330	8.400	8.270	8.400	6.695	56,000
2023-02-03	8.330	8.470	8.330	8.360	6.663	15,000
2023-02-02	8.420	8.450	8.340	8.360	6.663	12,000
2023-02-01	8.320	8.380	8.300	8.340	6.647	61,000
2023-01-31	8.360	8.360	8.200	8.290	6.607	84,000
2023-01-30	8.380	8.450	8.300	8.310	6.623	175,000
2023-01-27	8.360	8.430	8.290	8.420	6.711	58,000
2023-01-26	8.210	8.350	8.210	8.320	6.631	106,070
2023-01-20	8.080	8.210	8.060	8.210	6.543	36,000
2023-01-19	8.090	8.090	8.070	8.080	6.440	8,000
2023-01-18	8.080	8.150	8.070	8.070	6.432	64,000
2023-01-17	8.090	8.100	8.010	8.100	6.456	23,000
2023-01-16	7.980	8.080	7.980	8.060	6.424	50,000
2023-01-13	7.910	7.990	7.910	7.960	6.344	29,000
2023-01-12	8.000	8.000	7.880	7.910	6.304	100,550
2023-01-11	8.080	8.100	7.980	8.000	6.376	85,000
2023-01-10	8.200	8.200	8.080	8.120	6.472	75,000
2023-01-09	7.950	8.200	7.900	8.200	6.535	146,303
2023-01-06	7.800	7.950	7.770	7.890	6.288	128,000
2023-01-05	7.580	7.800	7.580	7.740	6.169	134,950
2023-01-04	7.500	7.550	7.500	7.550	6.017	26,000
2023-01-03	7.440	7.500	7.440	7.470	5.954	30,000
2022-12-30	7.400	7.400	7.350	7.390	5.890	13,000
2022-12-29	7.350	7.390	7.350	7.370	5.874	46,000
2022-12-28	7.300	7.400	7.300	7.400	5.898	60,000
2022-12-23	7.270	7.300	7.260	7.290	5.810	23,000
2022-12-22	7.350	7.350	7.270	7.270	5.794	26,000
2022-12-21	7.410	7.410	7.180	7.310	5.826	142,012
2022-12-20	7.500	7.500	7.420	7.420	5.914	16,000
2022-12-19	7.510	7.510	7.500	7.510	5.986	22,000
2022-12-16	7.510	7.590	7.510	7.520	5.993	83,000
2022-12-15	7.760	7.900	7.760	7.900	6.089	291,000
2022-12-14	7.800	7.900	7.750	7.790	6.004	92,000
2022-12-13	7.690	7.790	7.690	7.760	5.981	50,000
2022-12-12	7.690	7.710	7.600	7.670	5.912	60,000
2022-12-09	7.520	7.750	7.520	7.690	5.927	132,000
2022-12-08	7.380	7.500	7.380	7.500	5.781	40,000
2022-12-07	7.320	7.440	7.320	7.320	5.642	125,000
2022-12-06	7.340	7.470	7.300	7.430	5.727	55,000
2022-12-05	7.200	7.400	7.200	7.350	5.665	92,000
2022-12-02	7.010	7.200	7.010	7.200	5.550	28,189
2022-12-01	7.250	7.300	7.100	7.100	5.473	102,000
2022-11-30	7.040	7.250	7.040	7.250	5.588	114,000
2022-11-29	6.880	7.050	6.880	6.980	5.380	121,000
2022-11-28	6.950	7.000	6.880	6.950	5.357	173,000
2022-11-25	7.000	7.080	7.000	7.070	5.449	142,000
2022-11-24	7.050	7.150	7.020	7.060	5.442	133,000
2022-11-23	7.030	7.050	7.010	7.010	5.403	67,000
2022-11-22	7.020	7.030	6.920	7.030	5.419	39,000
2022-11-21	6.950	7.070	6.930	6.980	5.380	66,013

← NewerPage 16 of 21 · 1,229 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.