Kowloon Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 10.280 | 10.400 | 10.120 | 10.120 | 7.368 | 185,000 |
| 2021-11-29 | 10.240 | 10.360 | 10.240 | 10.320 | 7.513 | 127,000 |
| 2021-11-26 | 10.320 | 10.460 | 10.220 | 10.440 | 7.601 | 262,000 |
| 2021-11-25 | 10.440 | 10.480 | 10.320 | 10.420 | 7.586 | 172,000 |
| 2021-11-24 | 10.460 | 10.520 | 10.360 | 10.440 | 7.601 | 72,000 |
| 2021-11-23 | 10.220 | 10.580 | 10.220 | 10.460 | 7.615 | 305,000 |
| 2021-11-22 | 10.280 | 10.320 | 10.100 | 10.220 | 7.441 | 261,000 |
| 2021-11-19 | 10.280 | 10.320 | 10.220 | 10.300 | 7.499 | 91,000 |
| 2021-11-18 | 10.300 | 10.300 | 10.140 | 10.280 | 7.484 | 144,000 |
| 2021-11-17 | 10.280 | 10.300 | 10.200 | 10.300 | 7.499 | 152,864 |
| 2021-11-16 | 10.080 | 10.280 | 10.000 | 10.280 | 7.484 | 251,864 |
| 2021-11-15 | 10.300 | 10.340 | 10.080 | 10.080 | 7.339 | 141,000 |
| 2021-11-12 | 10.540 | 10.660 | 10.280 | 10.340 | 7.528 | 313,000 |
| 2021-11-11 | 10.600 | 10.780 | 10.480 | 10.540 | 7.674 | 334,000 |
| 2021-11-10 | 11.000 | 11.060 | 10.660 | 10.840 | 7.710 | 1,126,000 |
| 2021-11-09 | 10.720 | 11.000 | 10.600 | 11.000 | 7.824 | 1,238,872 |
| 2021-11-08 | 10.300 | 10.740 | 10.240 | 10.680 | 7.596 | 1,223,872 |
| 2021-11-05 | 10.500 | 10.560 | 10.080 | 10.300 | 7.326 | 1,028,047 |
| 2021-11-04 | 9.700 | 10.440 | 9.700 | 10.440 | 7.425 | 2,664,000 |
| 2021-11-03 | 9.370 | 9.700 | 9.370 | 9.700 | 6.899 | 881,000 |
| 2021-11-02 | 9.380 | 9.440 | 9.330 | 9.340 | 6.643 | 178,000 |
| 2021-11-01 | 9.300 | 9.600 | 9.300 | 9.330 | 6.636 | 800,000 |
| 2021-10-29 | 9.100 | 9.230 | 9.000 | 9.220 | 6.558 | 431,000 |
| 2021-10-28 | 9.220 | 9.230 | 9.110 | 9.170 | 6.522 | 182,317 |
| 2021-10-27 | 9.170 | 9.230 | 9.110 | 9.230 | 6.565 | 84,317 |
| 2021-10-26 | 9.060 | 9.180 | 9.060 | 9.170 | 6.522 | 80,000 |
| 2021-10-25 | 9.050 | 9.200 | 9.050 | 9.150 | 6.508 | 54,000 |
| 2021-10-22 | 9.050 | 9.150 | 9.050 | 9.080 | 6.458 | 151,000 |
| 2021-10-21 | 9.020 | 9.060 | 9.020 | 9.040 | 6.430 | 50,000 |
← NewerPage 21 of 21 · 1,229 trading days
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.