Kowloon Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.740 | 3.800 | 3.740 | 3.750 | 3.557 | 147,083 |
| 2025-10-24 | 3.740 | 3.770 | 3.730 | 3.770 | 3.576 | 75,440 |
| 2025-10-23 | 3.740 | 3.740 | 3.680 | 3.740 | 3.548 | 100,000 |
| 2025-10-22 | 3.750 | 3.750 | 3.690 | 3.740 | 3.548 | 63,330 |
| 2025-10-21 | 3.740 | 3.740 | 3.670 | 3.700 | 3.510 | 125,000 |
| 2025-10-20 | 3.600 | 3.750 | 3.600 | 3.670 | 3.482 | 69,001 |
| 2025-10-17 | 3.650 | 3.680 | 3.540 | 3.650 | 3.463 | 235,248 |
| 2025-10-16 | 3.690 | 3.690 | 3.650 | 3.680 | 3.491 | 108,761 |
| 2025-10-15 | 3.710 | 3.720 | 3.660 | 3.700 | 3.510 | 143,931 |
| 2025-10-14 | 3.710 | 3.710 | 3.650 | 3.680 | 3.491 | 98,562 |
| 2025-10-13 | 3.670 | 3.680 | 3.640 | 3.680 | 3.491 | 112,000 |
| 2025-10-10 | 3.690 | 3.690 | 3.650 | 3.690 | 3.501 | 51,330 |
| 2025-10-09 | 3.680 | 3.740 | 3.640 | 3.700 | 3.510 | 87,655 |
| 2025-10-08 | 3.710 | 3.710 | 3.600 | 3.680 | 3.491 | 189,000 |
| 2025-10-06 | 3.720 | 3.740 | 3.690 | 3.710 | 3.520 | 42,000 |
| 2025-10-03 | 3.700 | 3.730 | 3.670 | 3.690 | 3.501 | 46,000 |
| 2025-10-02 | 3.650 | 3.800 | 3.650 | 3.720 | 3.529 | 197,330 |
| 2025-09-30 | 3.620 | 3.650 | 3.570 | 3.650 | 3.463 | 81,880 |
| 2025-09-29 | 3.560 | 3.590 | 3.550 | 3.590 | 3.406 | 80,193 |
| 2025-09-26 | 3.550 | 3.550 | 3.490 | 3.550 | 3.368 | 66,000 |
| 2025-09-25 | 3.620 | 3.620 | 3.500 | 3.550 | 3.368 | 82,000 |
| 2025-09-24 | 3.570 | 3.570 | 3.530 | 3.560 | 3.377 | 56,000 |
| 2025-09-23 | 3.570 | 3.570 | 3.550 | 3.560 | 3.377 | 45,000 |
| 2025-09-22 | 3.570 | 3.570 | 3.530 | 3.570 | 3.387 | 54,000 |
| 2025-09-19 | 3.620 | 3.620 | 3.520 | 3.570 | 3.387 | 78,000 |
| 2025-09-18 | 3.640 | 3.640 | 3.540 | 3.570 | 3.387 | 147,000 |
| 2025-09-17 | 3.700 | 3.700 | 3.630 | 3.650 | 3.463 | 70,000 |
| 2025-09-16 | 3.650 | 3.660 | 3.590 | 3.630 | 3.444 | 79,110 |
| 2025-09-15 | 3.670 | 3.670 | 3.640 | 3.650 | 3.463 | 127,110 |
| 2025-09-12 | 3.620 | 3.730 | 3.620 | 3.690 | 3.501 | 201,000 |
| 2025-09-11 | 3.630 | 3.650 | 3.550 | 3.650 | 3.463 | 188,000 |
| 2025-09-10 | 3.630 | 3.680 | 3.610 | 3.670 | 3.482 | 158,821 |
| 2025-09-09 | 3.560 | 3.650 | 3.550 | 3.620 | 3.434 | 164,422 |
| 2025-09-08 | 3.480 | 3.500 | 3.450 | 3.500 | 3.320 | 222,000 |
| 2025-09-05 | 3.450 | 3.450 | 3.420 | 3.450 | 3.273 | 146,000 |
| 2025-09-04 | 3.430 | 3.440 | 3.400 | 3.400 | 3.225 | 121,826 |
| 2025-09-03 | 3.430 | 3.440 | 3.420 | 3.420 | 3.244 | 155,550 |
| 2025-09-02 | 3.430 | 3.480 | 3.400 | 3.470 | 3.292 | 151,071 |
| 2025-09-01 | 3.420 | 3.430 | 3.400 | 3.430 | 3.254 | 131,000 |
| 2025-08-29 | 3.380 | 3.400 | 3.360 | 3.400 | 3.225 | 46,550 |
| 2025-08-28 | 3.400 | 3.400 | 3.360 | 3.400 | 3.225 | 131,000 |
| 2025-08-27 | 3.450 | 3.450 | 3.400 | 3.400 | 3.225 | 173,000 |
| 2025-08-26 | 3.410 | 3.410 | 3.360 | 3.400 | 3.225 | 307,201 |
| 2025-08-25 | 3.370 | 3.440 | 3.370 | 3.440 | 3.263 | 208,844 |
| 2025-08-22 | 3.380 | 3.380 | 3.350 | 3.370 | 3.197 | 65,000 |
| 2025-08-21 | 3.370 | 3.380 | 3.320 | 3.320 | 3.150 | 76,303 |
| 2025-08-20 | 3.340 | 3.350 | 3.320 | 3.320 | 3.150 | 156,000 |
| 2025-08-19 | 3.350 | 3.390 | 3.350 | 3.360 | 3.188 | 74,000 |
| 2025-08-18 | 3.310 | 3.380 | 3.310 | 3.380 | 3.206 | 118,579 |
| 2025-08-15 | 3.350 | 3.370 | 3.350 | 3.360 | 3.188 | 92,202 |
| 2025-08-14 | 3.380 | 3.380 | 3.350 | 3.370 | 3.197 | 59,000 |
| 2025-08-13 | 3.360 | 3.360 | 3.330 | 3.350 | 3.178 | 126,523 |
| 2025-08-12 | 3.390 | 3.390 | 3.360 | 3.360 | 3.188 | 169,000 |
| 2025-08-11 | 3.350 | 3.420 | 3.350 | 3.410 | 3.235 | 110,871 |
| 2025-08-08 | 3.400 | 3.410 | 3.350 | 3.350 | 3.178 | 217,110 |
| 2025-08-07 | 3.300 | 3.400 | 3.290 | 3.400 | 3.225 | 370,982 |
| 2025-08-06 | 3.290 | 3.290 | 3.250 | 3.250 | 3.083 | 53,000 |
| 2025-08-05 | 3.280 | 3.280 | 3.210 | 3.260 | 3.093 | 152,946 |
| 2025-08-04 | 3.270 | 3.280 | 3.240 | 3.280 | 3.112 | 70,000 |
| 2025-08-01 | 3.200 | 3.240 | 3.200 | 3.240 | 3.074 | 186,453 |
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.