Kowloon Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	10.200	10.260	10.160	10.260	7.470	117,000
2022-05-27	10.140	10.200	10.100	10.200	7.426	58,000
2022-05-26	10.100	10.160	10.100	10.140	7.382	51,765
2022-05-25	10.100	10.200	10.080	10.100	7.353	72,000
2022-05-24	10.040	10.040	10.000	10.020	7.295	318,000
2022-05-23	10.100	10.100	10.040	10.100	7.353	231,200
2022-05-20	10.040	10.180	10.040	10.080	7.339	83,000
2022-05-19	10.060	10.120	10.020	10.020	7.295	119,000
2022-05-18	10.280	10.280	9.980	9.980	7.266	46,000
2022-05-17	9.980	10.200	9.980	10.200	7.426	100,000
2022-05-16	10.060	10.100	10.060	10.100	7.353	57,000
2022-05-13	9.950	10.100	9.900	10.080	7.339	101,000
2022-05-12	10.020	10.020	9.900	9.950	7.244	95,000
2022-05-11	10.080	10.100	9.980	10.000	7.280	86,000
2022-05-10	10.020	10.060	9.980	10.060	7.324	48,049
2022-05-06	10.060	10.100	10.000	10.020	7.295	138,000
2022-05-05	10.200	10.300	10.000	10.080	7.339	114,000
2022-05-04	10.340	10.340	10.040	10.180	7.411	58,000
2022-05-03	10.200	10.340	10.200	10.340	7.528	55,000
2022-04-29	10.120	10.280	10.040	10.260	7.470	85,000
2022-04-28	10.100	10.180	10.040	10.180	7.411	65,000
2022-04-27	10.080	10.160	10.080	10.100	7.353	58,000
2022-04-26	10.000	10.200	10.000	10.080	7.339	87,000
2022-04-25	10.020	10.100	9.990	10.000	7.280	257,000
2022-04-22	10.200	10.300	10.180	10.180	7.411	63,910
2022-04-21	10.200	10.260	10.100	10.200	7.426	194,000
2022-04-20	10.320	10.360	10.200	10.200	7.426	119,000
2022-04-19	10.380	10.460	10.360	10.360	7.542	85,000
2022-04-14	10.340	10.500	10.320	10.420	7.586	125,000
2022-04-13	10.500	10.540	10.320	10.540	7.674	17,000
2022-04-12	10.480	10.560	10.460	10.520	7.659	71,000
2022-04-11	10.460	10.480	10.460	10.480	7.630	35,000
2022-04-08	10.500	10.500	10.200	10.480	7.630	107,047
2022-04-07	10.500	10.500	10.480	10.480	7.630	12,000
2022-04-06	10.480	10.500	10.420	10.420	7.586	43,000
2022-04-04	10.340	10.480	10.320	10.480	7.630	48,285
2022-04-01	10.500	10.500	10.380	10.380	7.557	88,000
2022-03-31	10.300	10.500	10.300	10.500	7.644	106,000
2022-03-30	10.260	10.520	10.260	10.500	7.644	74,000
2022-03-29	10.240	10.440	10.240	10.400	7.572	83,000
2022-03-28	10.400	10.400	10.300	10.320	7.513	71,000
2022-03-25	10.460	10.500	10.360	10.400	7.572	113,000
2022-03-24	10.500	10.500	10.380	10.460	7.615	136,000
2022-03-23	10.420	10.500	10.420	10.500	7.644	83,000
2022-03-22	10.380	10.460	10.360	10.420	7.586	78,000
2022-03-21	10.220	10.400	10.100	10.280	7.484	107,000
2022-03-18	10.200	10.500	10.200	10.300	7.499	59,000
2022-03-17	10.160	10.180	10.060	10.140	7.382	119,000
2022-03-16	9.890	10.000	9.800	9.940	7.237	204,000
2022-03-15	9.820	9.880	9.600	9.710	7.069	366,000
2022-03-14	10.000	10.000	9.850	9.900	7.208	144,000
2022-03-11	9.930	10.140	9.860	10.000	7.280	112,000
2022-03-10	9.980	10.000	9.960	9.960	7.251	42,704
2022-03-09	10.000	10.000	9.800	9.830	7.157	187,000
2022-03-08	10.020	10.140	9.990	10.100	7.353	57,500
2022-03-07	10.020	10.180	9.990	10.020	7.295	265,048
2022-03-04	10.180	10.200	10.100	10.140	7.382	135,000
2022-03-03	10.200	10.260	10.180	10.200	7.426	74,000
2022-03-02	10.140	10.300	10.140	10.300	7.499	53,000
2022-03-01	10.200	10.280	10.160	10.240	7.455	71,010

← NewerPage 19 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.