Kowloon Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 4.900 | 4.900 | 4.820 | 4.900 | 4.766 | 64,000 |
| 2026-01-22 | 4.950 | 4.950 | 4.800 | 4.900 | 4.766 | 80,101 |
| 2026-01-21 | 4.900 | 4.930 | 4.680 | 4.800 | 4.669 | 268,660 |
| 2026-01-20 | 4.750 | 4.860 | 4.720 | 4.850 | 4.717 | 182,624 |
| 2026-01-19 | 4.750 | 4.760 | 4.710 | 4.730 | 4.600 | 117,000 |
| 2026-01-16 | 4.750 | 4.750 | 4.670 | 4.700 | 4.571 | 57,413 |
| 2026-01-15 | 4.690 | 4.750 | 4.640 | 4.710 | 4.581 | 253,604 |
| 2026-01-14 | 4.600 | 4.660 | 4.550 | 4.560 | 4.435 | 220,054 |
| 2026-01-13 | 4.480 | 4.660 | 4.420 | 4.530 | 4.406 | 565,221 |
| 2026-01-12 | 4.450 | 4.460 | 4.420 | 4.420 | 4.299 | 113,330 |
| 2026-01-09 | 4.430 | 4.470 | 4.410 | 4.440 | 4.318 | 92,202 |
| 2026-01-08 | 4.300 | 4.440 | 4.300 | 4.360 | 4.241 | 238,317 |
| 2026-01-07 | 4.320 | 4.320 | 4.280 | 4.280 | 4.163 | 65,000 |
| 2026-01-06 | 4.300 | 4.300 | 4.210 | 4.280 | 4.163 | 41,000 |
| 2026-01-05 | 4.280 | 4.280 | 4.200 | 4.200 | 4.085 | 201,818 |
| 2026-01-02 | 4.290 | 4.310 | 4.280 | 4.280 | 4.163 | 270,523 |
| 2025-12-31 | 4.280 | 4.290 | 4.240 | 4.290 | 4.173 | 12,000 |
| 2025-12-30 | 4.200 | 4.240 | 4.200 | 4.240 | 4.124 | 43,000 |
| 2025-12-29 | 4.220 | 4.300 | 4.200 | 4.200 | 4.085 | 135,101 |
| 2025-12-24 | 4.150 | 4.220 | 4.100 | 4.210 | 4.095 | 44,000 |
| 2025-12-23 | 4.100 | 4.150 | 4.090 | 4.150 | 4.036 | 224,770 |
| 2025-12-22 | 4.060 | 4.100 | 4.050 | 4.080 | 3.968 | 163,632 |
| 2025-12-19 | 4.030 | 4.060 | 4.010 | 4.030 | 3.920 | 96,000 |
| 2025-12-18 | 3.990 | 4.010 | 3.990 | 4.000 | 3.890 | 94,275 |
| 2025-12-17 | 4.050 | 4.050 | 3.960 | 4.000 | 3.890 | 90,000 |
| 2025-12-16 | 3.990 | 4.010 | 3.930 | 3.950 | 3.842 | 66,541 |
| 2025-12-15 | 3.880 | 3.910 | 3.880 | 3.910 | 3.803 | 57,110 |
| 2025-12-12 | 3.980 | 3.980 | 3.900 | 3.910 | 3.803 | 73,000 |
| 2025-12-11 | 3.960 | 3.960 | 3.890 | 3.930 | 3.822 | 84,000 |
| 2025-12-10 | 3.920 | 4.060 | 3.910 | 4.060 | 3.852 | 208,780 |
| 2025-12-09 | 4.000 | 4.010 | 3.870 | 3.990 | 3.785 | 367,798 |
| 2025-12-08 | 4.070 | 4.070 | 3.980 | 4.000 | 3.795 | 432,303 |
| 2025-12-05 | 4.060 | 4.070 | 4.000 | 4.070 | 3.861 | 90,819 |
| 2025-12-04 | 4.020 | 4.060 | 4.010 | 4.060 | 3.852 | 149,000 |
| 2025-12-03 | 4.050 | 4.050 | 4.000 | 4.010 | 3.804 | 50,000 |
| 2025-12-02 | 4.050 | 4.050 | 4.000 | 4.040 | 3.833 | 70,000 |
| 2025-12-01 | 4.030 | 4.040 | 4.010 | 4.030 | 3.823 | 92,000 |
| 2025-11-28 | 4.050 | 4.050 | 4.000 | 4.020 | 3.814 | 54,101 |
| 2025-11-27 | 4.050 | 4.060 | 3.990 | 4.030 | 3.823 | 85,000 |
| 2025-11-26 | 3.910 | 4.050 | 3.910 | 4.000 | 3.795 | 94,782 |
| 2025-11-25 | 3.900 | 3.990 | 3.900 | 3.990 | 3.785 | 107,000 |
| 2025-11-24 | 4.000 | 4.020 | 3.500 | 3.990 | 3.785 | 170,726 |
| 2025-11-21 | 4.000 | 4.000 | 3.900 | 4.000 | 3.795 | 135,099 |
| 2025-11-20 | 3.980 | 4.020 | 3.960 | 4.020 | 3.814 | 77,074 |
| 2025-11-19 | 4.000 | 4.000 | 3.940 | 4.000 | 3.795 | 132,752 |
| 2025-11-18 | 4.000 | 4.000 | 3.980 | 3.980 | 3.776 | 74,000 |
| 2025-11-17 | 4.000 | 4.020 | 3.980 | 4.020 | 3.814 | 47,550 |
| 2025-11-14 | 3.980 | 4.000 | 3.950 | 3.950 | 3.747 | 59,000 |
| 2025-11-13 | 3.940 | 4.020 | 3.940 | 4.010 | 3.804 | 262,202 |
| 2025-11-12 | 3.860 | 3.960 | 3.850 | 3.950 | 3.747 | 193,880 |
| 2025-11-11 | 3.900 | 3.900 | 3.860 | 3.890 | 3.690 | 103,000 |
| 2025-11-10 | 3.850 | 3.850 | 3.800 | 3.850 | 3.652 | 94,210 |
| 2025-11-07 | 3.800 | 3.850 | 3.800 | 3.820 | 3.624 | 225,000 |
| 2025-11-06 | 3.840 | 3.850 | 3.800 | 3.810 | 3.614 | 250,412 |
| 2025-11-05 | 3.820 | 3.820 | 3.800 | 3.800 | 3.605 | 68,000 |
| 2025-11-04 | 3.750 | 3.820 | 3.750 | 3.820 | 3.624 | 115,192 |
| 2025-11-03 | 3.820 | 3.820 | 3.800 | 3.810 | 3.614 | 115,000 |
| 2025-10-31 | 3.790 | 3.820 | 3.770 | 3.780 | 3.586 | 120,000 |
| 2025-10-30 | 3.760 | 3.790 | 3.760 | 3.790 | 3.595 | 112,101 |
| 2025-10-28 | 3.750 | 3.780 | 3.720 | 3.780 | 3.586 | 179,854 |
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.