Kowloon Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.860	4.860	4.750	4.820	4.820	371,000
2026-07-23	4.800	4.860	4.800	4.830	4.830	76,651
2026-07-22	4.910	4.910	4.720	4.780	4.780	644,101
2026-07-21	4.900	4.930	4.880	4.930	4.930	158,000
2026-07-20	4.920	4.920	4.850	4.920	4.920	198,110
2026-07-17	4.900	4.990	4.900	4.970	4.970	92,818
2026-07-16	4.930	4.950	4.900	4.910	4.910	100,110
2026-07-15	4.980	5.010	4.910	4.990	4.990	90,000
2026-07-14	4.970	4.980	4.780	4.980	4.980	307,024
2026-07-13	4.970	4.980	4.880	4.980	4.980	81,707
2026-07-10	4.900	4.990	4.860	4.920	4.920	97,321
2026-07-09	4.860	4.880	4.810	4.810	4.810	81,330
2026-07-08	4.900	4.900	4.790	4.810	4.810	76,023
2026-07-07	4.850	4.850	4.770	4.780	4.780	183,872
2026-07-06	4.750	4.780	4.700	4.720	4.720	115,431
2026-07-03	4.880	4.880	4.780	4.780	4.780	167,316
2026-07-02	4.660	4.880	4.660	4.880	4.880	152,000
2026-06-30	4.630	4.710	4.630	4.710	4.710	254,550
2026-06-29	4.620	4.700	4.610	4.640	4.640	328,753
2026-06-26	4.670	4.670	4.450	4.630	4.630	311,565
2026-06-25	4.730	4.740	4.530	4.630	4.630	154,000
2026-06-24	4.680	4.700	4.620	4.640	4.640	83,000
2026-06-23	4.630	4.740	4.500	4.620	4.620	94,000
2026-06-22	4.620	4.700	4.620	4.650	4.650	65,106
2026-06-18	4.700	4.700	4.550	4.620	4.620	309,000
2026-06-17	4.800	4.820	4.760	4.800	4.800	35,220
2026-06-16	4.800	4.800	4.750	4.800	4.800	41,000
2026-06-15	4.700	4.860	4.700	4.750	4.750	77,000
2026-06-12	4.850	4.850	4.720	4.720	4.720	120,000
2026-06-11	4.970	4.970	4.700	4.790	4.790	195,607
2026-06-10	5.110	5.110	5.000	5.110	4.970	119,000
2026-06-09	5.150	5.180	5.110	5.130	4.990	24,330
2026-06-08	5.090	5.140	5.080	5.090	4.951	125,110
2026-06-05	5.180	5.210	5.150	5.190	5.048	63,984
2026-06-04	5.180	5.180	5.070	5.100	4.960	162,000
2026-06-03	5.250	5.250	5.100	5.150	5.009	187,844
2026-06-02	5.130	5.300	5.130	5.260	5.116	93,000
2026-06-01	5.050	5.380	5.050	5.280	5.135	384,514
2026-05-29	4.980	5.050	4.980	5.050	4.912	47,202
2026-05-28	4.930	5.000	4.910	5.000	4.863	105,000
2026-05-27	4.980	5.040	4.950	5.000	4.863	93,340
2026-05-26	5.000	5.000	4.910	4.960	4.824	76,000
2026-05-22	4.980	5.030	4.980	5.030	4.892	114,421
2026-05-21	5.050	5.050	4.950	4.950	4.814	161,000
2026-05-20	5.000	5.050	4.970	5.000	4.863	302,330
2026-05-19	4.840	4.920	4.830	4.920	4.785	27,000
2026-05-18	4.900	4.940	4.810	4.820	4.688	79,000
2026-05-15	4.930	4.970	4.890	4.950	4.814	99,000
2026-05-14	4.960	4.960	4.890	4.930	4.795	160,000
2026-05-13	5.000	5.000	4.860	4.960	4.824	82,550
2026-05-12	4.970	4.970	4.910	4.920	4.785	111,532
2026-05-11	4.900	4.980	4.900	4.980	4.844	106,000
2026-05-08	4.880	4.880	4.840	4.870	4.737	47,667
2026-05-07	4.880	4.880	4.790	4.870	4.737	201,000
2026-05-06	4.700	4.870	4.670	4.870	4.737	693,641
2026-05-05	4.670	4.700	4.670	4.680	4.552	63,880
2026-05-04	4.700	4.700	4.660	4.680	4.552	163,220
2026-04-30	4.700	4.700	4.660	4.680	4.552	68,000
2026-04-29	4.680	4.700	4.630	4.690	4.562	252,000
2026-04-28	4.700	4.700	4.680	4.680	4.552	51,000

← NewerPage 2 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.