Kowloon Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	4.700	4.700	4.680	4.700	4.571	61,000
2026-04-24	4.700	4.700	4.660	4.700	4.571	64,612
2026-04-23	4.700	4.700	4.610	4.660	4.532	52,506
2026-04-22	4.700	4.700	4.670	4.700	4.571	54,000
2026-04-21	4.670	4.700	4.650	4.690	4.562	116,000
2026-04-20	4.650	4.670	4.650	4.670	4.542	79,000
2026-04-17	4.700	4.700	4.600	4.670	4.542	27,440
2026-04-16	4.640	4.700	4.620	4.620	4.493	215,000
2026-04-15	4.580	4.640	4.530	4.640	4.513	110,259
2026-04-14	4.650	4.650	4.580	4.580	4.455	67,550
2026-04-13	4.700	4.700	4.580	4.620	4.493	79,000
2026-04-10	4.650	4.690	4.630	4.690	4.562	61,000
2026-04-09	4.700	4.700	4.600	4.630	4.503	65,000
2026-04-08	4.500	4.700	4.500	4.690	4.562	305,436
2026-04-02	4.500	4.500	4.360	4.470	4.348	40,101
2026-04-01	4.350	4.560	4.340	4.500	4.377	915,272
2026-03-31	4.350	4.350	4.320	4.330	4.211	48,110
2026-03-30	4.440	4.440	4.330	4.340	4.221	114,000
2026-03-27	4.500	4.510	4.420	4.440	4.318	111,330
2026-03-26	4.600	4.600	4.500	4.500	4.377	103,000
2026-03-25	4.590	4.600	4.570	4.600	4.474	113,000
2026-03-24	4.650	4.650	4.560	4.600	4.474	248,000
2026-03-23	4.810	4.810	4.520	4.630	4.503	283,000
2026-03-20	4.850	4.850	4.780	4.810	4.678	77,102
2026-03-19	4.940	4.940	4.810	4.850	4.717	115,110
2026-03-18	5.000	5.000	4.890	4.930	4.795	121,440
2026-03-17	4.900	4.950	4.890	4.950	4.814	38,000
2026-03-16	4.880	4.880	4.830	4.860	4.727	124,000
2026-03-13	4.900	4.900	4.840	4.850	4.717	98,000
2026-03-12	5.000	5.000	4.950	4.960	4.824	41,101
2026-03-11	4.900	4.980	4.900	4.920	4.785	29,660
2026-03-10	4.850	4.940	4.750	4.930	4.795	66,550
2026-03-09	5.010	5.010	4.830	4.910	4.776	172,000
2026-03-06	5.060	5.090	5.040	5.050	4.912	107,000
2026-03-05	5.120	5.140	5.100	5.140	4.999	60,651
2026-03-04	5.170	5.200	5.030	5.120	4.980	75,404
2026-03-03	5.290	5.290	5.170	5.170	5.028	126,101
2026-03-02	5.360	5.380	5.200	5.210	5.067	117,506
2026-02-27	5.390	5.430	5.360	5.430	5.281	100,000
2026-02-26	5.360	5.390	5.350	5.350	5.203	37,000
2026-02-25	5.380	5.400	5.380	5.390	5.242	529,853
2026-02-24	5.410	5.410	5.370	5.380	5.233	149,000
2026-02-23	4.940	5.450	4.940	5.360	5.213	1,027,900
2026-02-20	4.950	4.950	4.940	4.940	4.805	14,000
2026-02-16	4.960	5.000	4.960	4.970	4.834	38,380
2026-02-13	5.000	5.000	4.910	4.940	4.805	15,110
2026-02-12	4.970	5.000	4.960	5.000	4.863	175,100
2026-02-11	4.850	4.940	4.850	4.930	4.795	45,000
2026-02-10	4.840	4.860	4.820	4.850	4.717	83,000
2026-02-09	4.840	4.870	4.810	4.840	4.707	138,880
2026-02-06	4.810	4.840	4.790	4.840	4.707	66,000
2026-02-05	4.830	4.850	4.830	4.850	4.717	17,000
2026-02-04	4.820	4.850	4.810	4.850	4.717	44,000
2026-02-03	4.820	4.830	4.810	4.820	4.688	31,000
2026-02-02	4.900	4.900	4.780	4.800	4.669	119,460
2026-01-30	4.910	4.920	4.890	4.920	4.785	179,413
2026-01-29	5.000	5.000	4.930	4.980	4.844	57,000
2026-01-28	4.930	5.000	4.870	4.960	4.824	149,733
2026-01-27	4.890	4.920	4.850	4.900	4.766	95,936
2026-01-26	4.910	4.910	4.830	4.850	4.717	40,000

← NewerPage 3 of 21 · 1,231 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.