Kowloon Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	3.200	3.240	3.200	3.240	3.074	186,453
2025-07-31	3.200	3.220	3.190	3.200	3.036	178,000
2025-07-30	3.100	3.250	3.100	3.240	3.074	250,880
2025-07-29	3.090	3.100	3.060	3.100	2.941	93,000
2025-07-28	3.070	3.100	3.060	3.100	2.941	158,660
2025-07-25	3.040	3.070	3.010	3.070	2.912	151,541
2025-07-24	3.000	3.040	2.970	2.970	2.818	166,770
2025-07-23	3.000	3.020	2.970	2.970	2.818	199,301
2025-07-22	3.010	3.020	2.960	3.000	2.846	137,306
2025-07-21	3.000	3.000	2.960	2.980	2.827	197,486
2025-07-18	2.970	3.000	2.950	2.960	2.808	95,522
2025-07-17	2.940	3.000	2.940	2.980	2.827	102,541
2025-07-16	3.000	3.010	2.950	2.970	2.818	191,740
2025-07-15	2.980	3.000	2.960	3.000	2.846	213,000
2025-07-14	2.990	2.990	2.940	2.980	2.827	215,503
2025-07-11	2.990	3.000	2.990	3.000	2.846	378,148
2025-07-10	2.950	2.990	2.910	2.990	2.837	88,000
2025-07-09	2.940	2.990	2.930	2.950	2.799	119,607
2025-07-08	2.960	2.970	2.950	2.950	2.799	129,404
2025-07-07	2.950	2.970	2.900	2.970	2.818	125,734
2025-07-04	2.970	2.980	2.950	2.980	2.827	54,770
2025-07-03	3.000	3.010	2.940	2.970	2.818	261,233
2025-07-02	2.970	3.000	2.970	3.000	2.846	43,743
2025-06-30	2.960	2.990	2.940	2.970	2.818	68,660
2025-06-27	3.010	3.020	2.990	3.000	2.846	116,651
2025-06-26	2.980	3.000	2.930	3.000	2.846	109,000
2025-06-25	2.900	2.980	2.880	2.980	2.827	182,088
2025-06-24	2.890	2.910	2.750	2.880	2.732	341,029
2025-06-23	2.890	2.930	2.860	2.890	2.742	93,770
2025-06-20	2.930	2.930	2.880	2.890	2.742	49,000
2025-06-19	2.930	2.940	2.880	2.930	2.780	87,000
2025-06-18	2.930	2.950	2.900	2.950	2.799	66,000
2025-06-17	2.950	2.950	2.850	2.920	2.770	141,909
2025-06-16	2.950	2.960	2.950	2.950	2.799	72,000
2025-06-13	2.980	2.980	2.960	2.960	2.808	29,000
2025-06-12	3.000	3.000	2.940	2.980	2.827	51,000
2025-06-11	3.110	3.120	3.090	3.100	2.827	263,550
2025-06-10	3.080	3.120	3.080	3.110	2.836	267,818
2025-06-09	3.060	3.100	3.050	3.070	2.800	376,000
2025-06-06	3.050	3.060	3.030	3.060	2.791	95,096
2025-06-05	3.050	3.050	3.000	3.030	2.763	99,140
2025-06-04	3.030	3.080	3.030	3.060	2.791	58,083
2025-06-03	3.060	3.080	3.050	3.050	2.781	76,523
2025-06-02	3.060	3.090	3.040	3.050	2.781	36,000
2025-05-30	3.080	3.090	3.070	3.080	2.809	80,000
2025-05-29	3.000	3.080	2.950	3.080	2.809	310,330
2025-05-28	3.010	3.020	2.990	3.020	2.754	88,000
2025-05-27	2.990	3.000	2.990	3.000	2.736	107,122
2025-05-26	3.000	3.000	2.980	2.990	2.727	115,000
2025-05-23	3.000	3.000	2.990	3.000	2.736	87,471
2025-05-22	2.990	2.990	2.990	2.990	2.727	114,000
2025-05-21	3.000	3.000	2.990	2.990	2.727	226,532
2025-05-20	3.000	3.000	2.980	3.000	2.736	169,002
2025-05-19	3.000	3.000	2.970	2.980	2.718	146,550
2025-05-16	3.000	3.000	2.970	2.980	2.718	111,330
2025-05-15	3.000	3.000	2.980	2.980	2.718	162,000
2025-05-14	3.010	3.010	2.990	3.000	2.736	248,000
2025-05-13	3.000	3.020	2.890	2.970	2.708	263,853
2025-05-12	3.030	3.070	2.990	3.000	2.736	372,306
2025-05-09	3.000	3.030	3.000	3.000	2.736	287,101

← NewerPage 6 of 21 · 1,230 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.