Kowloon Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	10.200	10.280	10.180	10.180	7.411	65,000
2022-02-25	10.300	10.380	10.220	10.240	7.455	61,000
2022-02-24	10.380	10.380	10.120	10.200	7.426	210,000
2022-02-23	10.380	10.460	10.380	10.400	7.572	44,000
2022-02-22	10.380	10.420	10.340	10.380	7.557	51,000
2022-02-21	10.400	10.480	10.380	10.460	7.615	90,856
2022-02-18	10.380	10.480	10.380	10.440	7.601	128,712
2022-02-17	10.480	10.520	10.420	10.520	7.659	56,856
2022-02-16	10.400	10.460	10.380	10.460	7.615	75,000
2022-02-15	10.340	10.540	10.320	10.380	7.557	159,500
2022-02-14	10.500	10.500	10.360	10.460	7.615	68,000
2022-02-11	10.520	10.540	10.420	10.440	7.601	100,000
2022-02-10	10.500	10.540	10.400	10.540	7.674	149,046
2022-02-09	10.440	10.560	10.400	10.400	7.572	160,000
2022-02-08	10.520	10.560	10.400	10.420	7.586	130,000
2022-02-07	10.560	10.560	10.400	10.500	7.644	68,000
2022-02-04	10.580	10.600	10.400	10.400	7.572	178,814
2022-01-31	10.480	10.500	10.400	10.460	7.615	65,000
2022-01-28	10.340	10.480	10.300	10.440	7.601	119,000
2022-01-27	10.400	10.500	10.360	10.460	7.615	152,000
2022-01-26	10.400	10.500	10.400	10.500	7.644	72,000
2022-01-25	10.580	10.580	10.340	10.400	7.572	160,000
2022-01-24	10.300	10.580	10.300	10.580	7.703	191,000
2022-01-21	10.240	10.500	10.240	10.480	7.630	185,000
2022-01-20	10.420	10.480	10.320	10.340	7.528	183,000
2022-01-19	10.300	10.480	10.300	10.440	7.601	209,000
2022-01-18	10.200	10.300	10.160	10.240	7.455	153,000
2022-01-17	10.240	10.380	10.140	10.240	7.455	104,000
2022-01-14	10.200	10.360	10.200	10.240	7.455	95,000
2022-01-13	10.200	10.340	10.200	10.340	7.528	128,411
2022-01-12	10.160	10.260	10.160	10.200	7.426	129,000
2022-01-11	10.200	10.280	10.160	10.160	7.397	109,000
2022-01-10	10.300	10.300	10.160	10.180	7.411	138,000
2022-01-07	10.260	10.300	10.240	10.280	7.484	150,047
2022-01-06	10.140	10.200	10.100	10.200	7.426	70,000
2022-01-05	10.220	10.280	10.100	10.140	7.382	104,000
2022-01-04	10.260	10.280	10.140	10.280	7.484	107,000
2022-01-03	10.300	10.360	10.200	10.360	7.542	105,830
2021-12-31	10.300	10.380	10.300	10.300	7.499	81,830
2021-12-30	10.120	10.340	10.120	10.340	7.528	65,000
2021-12-29	10.080	10.300	10.040	10.220	7.441	100,500
2021-12-28	10.000	10.160	10.000	10.080	7.339	226,000
2021-12-24	9.990	10.080	9.900	10.060	7.324	82,000
2021-12-23	9.860	9.950	9.850	9.950	7.244	107,000
2021-12-22	9.960	9.960	9.800	9.810	7.142	177,000
2021-12-21	9.800	9.950	9.800	9.820	7.149	117,179
2021-12-20	9.770	10.060	9.770	9.850	7.171	269,000
2021-12-17	10.100	10.200	9.790	9.790	7.127	331,000
2021-12-16	10.160	10.160	10.100	10.100	7.353	102,240
2021-12-15	10.040	10.180	10.020	10.180	7.411	147,240
2021-12-14	10.100	10.160	10.060	10.080	7.339	130,003
2021-12-13	10.140	10.260	10.100	10.140	7.382	141,000
2021-12-10	10.100	10.200	10.100	10.120	7.368	111,000
2021-12-09	10.260	10.280	10.100	10.120	7.368	126,000
2021-12-08	10.300	10.300	10.120	10.240	7.455	111,000
2021-12-07	10.080	10.280	10.080	10.200	7.426	111,076
2021-12-06	10.080	10.200	10.080	10.180	7.411	112,854
2021-12-03	10.160	10.320	10.140	10.140	7.382	123,854
2021-12-02	10.080	10.280	10.080	10.180	7.411	231,000
2021-12-01	10.200	10.300	10.100	10.100	7.353	223,000

← NewerPage 20 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.