Kowloon Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	7.130	7.180	6.950	7.100	5.473	112,000
2022-11-17	7.220	7.310	7.090	7.100	5.473	186,002
2022-11-16	7.250	7.260	7.200	7.210	5.557	138,996
2022-11-15	7.310	7.310	7.200	7.270	5.604	341,000
2022-11-14	7.290	7.360	7.210	7.280	5.611	89,000
2022-11-11	7.010	7.200	6.990	7.200	5.550	159,000
2022-11-10	7.030	7.030	6.900	6.980	5.380	206,000
2022-11-09	7.200	7.290	7.090	7.090	5.465	309,000
2022-11-08	7.250	7.280	7.190	7.200	5.550	175,000
2022-11-07	6.740	7.230	6.740	7.200	5.550	258,000
2022-11-04	6.590	6.700	6.410	6.700	5.164	285,000
2022-11-03	6.950	6.990	6.400	6.590	5.079	929,000
2022-11-02	7.200	7.300	6.750	6.790	5.234	1,380,000
2022-11-01	6.990	7.330	6.990	7.200	5.550	836,000
2022-10-31	7.100	7.100	6.970	6.980	5.380	213,000
2022-10-28	7.200	7.200	7.000	7.040	5.426	264,000
2022-10-27	7.260	7.270	7.230	7.230	5.573	382,000
2022-10-26	7.340	7.340	7.230	7.230	5.573	253,000
2022-10-25	7.450	7.450	7.210	7.210	5.557	311,000
2022-10-24	8.020	8.020	7.390	7.400	5.704	494,012
2022-10-21	8.260	8.260	7.800	7.900	6.089	257,000
2022-10-20	8.380	8.380	8.030	8.030	6.189	279,043
2022-10-19	8.530	8.530	8.320	8.350	6.436	360,000
2022-10-18	8.590	8.590	8.450	8.490	6.544	395,000
2022-10-17	8.640	8.640	8.450	8.480	6.536	423,000
2022-10-14	8.720	8.750	8.550	8.620	6.644	456,322
2022-10-13	8.680	8.700	8.480	8.620	6.644	409,000
2022-10-12	8.890	8.890	8.600	8.680	6.690	490,000
2022-10-11	8.940	8.940	8.800	8.830	6.806	488,839
2022-10-10	9.000	9.000	8.850	8.870	6.837	392,054
2022-10-07	9.100	9.100	8.980	9.000	6.937	393,000
2022-10-06	9.100	9.100	8.960	9.020	6.952	295,000
2022-10-05	9.050	9.100	8.970	9.070	6.991	295,000
2022-10-03	9.070	9.100	8.870	8.950	6.898	516,000
2022-09-30	9.180	9.180	9.000	9.070	6.991	321,000
2022-09-29	9.140	9.170	9.050	9.100	7.014	543,000
2022-09-28	9.150	9.200	9.020	9.100	7.014	507,000
2022-09-27	9.130	9.140	9.080	9.100	7.014	458,000
2022-09-26	9.190	9.190	9.090	9.110	7.022	404,000
2022-09-23	9.200	9.200	9.140	9.190	7.083	271,000
2022-09-22	9.200	9.200	9.120	9.170	7.068	323,010
2022-09-21	9.200	9.200	9.170	9.200	7.091	269,000
2022-09-20	9.170	9.200	9.170	9.190	7.083	256,000
2022-09-19	9.170	9.190	9.100	9.100	7.014	350,000
2022-09-16	9.180	9.230	9.170	9.200	7.091	205,000
2022-09-15	9.150	9.180	9.150	9.170	7.068	112,000
2022-09-14	9.200	9.200	9.100	9.130	7.037	68,000
2022-09-13	9.200	9.240	9.200	9.240	7.122	83,000
2022-09-09	9.200	9.270	9.110	9.200	7.091	77,000
2022-09-08	9.100	9.250	9.090	9.100	7.014	70,000
2022-09-07	9.250	9.250	9.100	9.200	7.091	79,053
2022-09-06	9.190	9.250	9.170	9.250	7.130	78,000
2022-09-05	9.300	9.340	9.190	9.190	7.083	67,000
2022-09-02	9.320	9.400	9.200	9.400	7.245	72,000
2022-09-01	9.190	9.250	9.190	9.240	7.122	155,000
2022-08-31	9.360	9.360	9.170	9.170	7.068	190,000
2022-08-30	9.360	9.360	9.300	9.340	7.199	40,000
2022-08-29	9.330	9.330	9.320	9.330	7.191	131,000
2022-08-26	9.420	9.500	9.320	9.330	7.191	92,000
2022-08-25	9.310	9.400	9.300	9.390	7.238	86,000

← NewerPage 17 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.