Kowloon Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	9.360	9.490	9.330	9.330	7.191	51,000
2022-08-23	9.500	9.500	9.360	9.360	7.214	77,000
2022-08-22	9.430	9.500	9.420	9.420	7.261	41,000
2022-08-19	9.500	9.540	9.450	9.460	7.292	45,009
2022-08-18	9.500	9.550	9.490	9.550	7.361	60,000
2022-08-17	9.500	9.530	9.400	9.530	7.345	46,000
2022-08-16	9.550	9.550	9.450	9.540	7.353	57,000
2022-08-15	9.450	9.500	9.450	9.450	7.284	60,000
2022-08-12	9.500	9.500	9.360	9.430	7.268	45,000
2022-08-11	9.450	9.470	9.300	9.370	7.222	53,000
2022-08-10	9.400	9.490	9.330	9.480	7.307	23,000
2022-08-09	9.350	9.490	9.300	9.300	7.168	62,000
2022-08-08	9.290	9.350	9.290	9.300	7.168	73,000
2022-08-05	9.350	9.420	9.300	9.300	7.168	142,052
2022-08-04	9.400	9.450	9.300	9.450	7.284	91,000
2022-08-03	9.550	9.550	9.300	9.400	7.245	92,000
2022-08-02	9.400	9.550	9.350	9.400	7.245	18,000
2022-08-01	9.450	9.460	9.400	9.440	7.276	99,000
2022-07-29	9.550	9.570	9.470	9.560	7.369	108,000
2022-07-28	9.500	9.570	9.500	9.570	7.376	15,000
2022-07-27	9.460	9.600	9.460	9.520	7.338	24,000
2022-07-26	9.550	9.550	9.480	9.490	7.315	161,000
2022-07-25	9.520	9.570	9.470	9.560	7.369	47,000
2022-07-22	9.580	9.580	9.480	9.520	7.338	82,000
2022-07-21	9.600	9.650	9.490	9.590	7.392	39,031
2022-07-20	9.590	9.590	9.460	9.580	7.384	40,000
2022-07-19	9.500	9.520	9.480	9.490	7.315	236,000
2022-07-18	9.460	9.550	9.460	9.480	7.307	143,000
2022-07-15	9.630	9.630	9.480	9.550	7.361	112,000
2022-07-14	9.650	9.660	9.550	9.650	7.438	34,000
2022-07-13	9.650	9.690	9.600	9.680	7.461	33,000
2022-07-12	9.630	9.700	9.570	9.690	7.469	73,000
2022-07-11	9.650	9.670	9.630	9.630	7.423	63,000
2022-07-08	9.550	9.720	9.550	9.650	7.438	160,050
2022-07-07	9.600	9.690	9.510	9.600	7.399	130,000
2022-07-06	9.580	9.600	9.500	9.600	7.399	208,100
2022-07-05	9.610	9.630	9.580	9.580	7.384	112,000
2022-07-04	9.680	9.680	9.610	9.610	7.407	35,000
2022-06-30	9.700	9.700	9.660	9.700	7.477	27,000
2022-06-29	9.650	9.700	9.650	9.670	7.453	31,834
2022-06-28	9.630	9.760	9.630	9.720	7.492	64,000
2022-06-27	9.610	9.800	9.610	9.730	7.500	131,000
2022-06-24	9.660	9.700	9.600	9.650	7.438	206,000
2022-06-23	9.800	9.800	9.690	9.740	7.507	87,000
2022-06-22	9.760	9.840	9.760	9.820	7.569	89,000
2022-06-21	9.840	9.840	9.570	9.760	7.523	124,000
2022-06-20	10.340	10.340	10.240	10.280	7.484	150,000
2022-06-17	10.240	10.400	10.200	10.400	7.572	323,000
2022-06-16	10.320	10.320	10.220	10.240	7.455	205,000
2022-06-15	10.320	10.320	10.220	10.260	7.470	69,000
2022-06-14	10.260	10.380	10.240	10.320	7.513	111,872
2022-06-13	10.300	10.340	10.200	10.280	7.484	128,000
2022-06-10	10.360	10.380	10.340	10.380	7.557	149,000
2022-06-09	10.300	10.380	10.300	10.380	7.557	51,000
2022-06-08	10.300	10.380	10.280	10.380	7.557	79,047
2022-06-07	10.160	10.300	10.160	10.300	7.499	162,000
2022-06-06	10.280	10.340	10.180	10.200	7.426	66,000
2022-06-02	10.320	10.360	10.220	10.280	7.484	35,000
2022-06-01	10.300	10.380	10.280	10.380	7.557	95,000
2022-05-31	10.200	10.360	10.100	10.360	7.542	169,000

← NewerPage 18 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.