Kowloon Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 3.040 | 3.040 | 2.980 | 3.000 | 2.736 | 50,404 |
| 2025-05-06 | 3.010 | 3.050 | 2.990 | 3.040 | 2.772 | 55,000 |
| 2025-05-02 | 3.030 | 3.030 | 2.960 | 2.990 | 2.727 | 205,034 |
| 2025-04-30 | 3.050 | 3.050 | 2.990 | 3.010 | 2.745 | 40,321 |
| 2025-04-29 | 3.000 | 3.060 | 3.000 | 3.060 | 2.791 | 43,506 |
| 2025-04-28 | 2.980 | 3.020 | 2.960 | 3.010 | 2.745 | 31,321 |
| 2025-04-25 | 2.970 | 2.990 | 2.950 | 2.980 | 2.718 | 181,377 |
| 2025-04-24 | 3.000 | 3.000 | 2.970 | 2.970 | 2.708 | 27,000 |
| 2025-04-23 | 3.010 | 3.020 | 2.990 | 2.990 | 2.727 | 67,220 |
| 2025-04-22 | 2.980 | 3.050 | 2.950 | 3.020 | 2.754 | 36,440 |
| 2025-04-17 | 2.990 | 3.000 | 2.980 | 2.980 | 2.718 | 48,771 |
| 2025-04-16 | 3.030 | 3.030 | 2.970 | 2.980 | 2.718 | 35,000 |
| 2025-04-15 | 3.000 | 3.060 | 2.950 | 2.960 | 2.699 | 239,256 |
| 2025-04-14 | 3.050 | 3.060 | 3.000 | 3.020 | 2.754 | 33,171 |
| 2025-04-11 | 3.100 | 3.100 | 3.000 | 3.020 | 2.754 | 37,101 |
| 2025-04-10 | 3.040 | 3.100 | 3.030 | 3.100 | 2.827 | 86,862 |
| 2025-04-09 | 2.920 | 3.020 | 2.920 | 3.000 | 2.736 | 104,000 |
| 2025-04-08 | 2.950 | 3.050 | 2.900 | 2.920 | 2.663 | 230,202 |
| 2025-04-07 | 3.100 | 3.100 | 2.970 | 2.980 | 2.718 | 283,000 |
| 2025-04-03 | 3.300 | 3.320 | 3.290 | 3.300 | 3.009 | 27,881 |
| 2025-04-02 | 3.320 | 3.330 | 3.280 | 3.330 | 3.037 | 86,000 |
| 2025-04-01 | 3.310 | 3.340 | 3.310 | 3.310 | 3.019 | 70,303 |
| 2025-03-31 | 3.370 | 3.370 | 3.080 | 3.310 | 3.019 | 265,145 |
| 2025-03-28 | 3.400 | 3.500 | 3.360 | 3.410 | 3.110 | 74,000 |
| 2025-03-27 | 3.400 | 3.460 | 3.400 | 3.400 | 3.101 | 48,000 |
| 2025-03-26 | 3.500 | 3.500 | 3.410 | 3.410 | 3.110 | 69,761 |
| 2025-03-25 | 3.480 | 3.500 | 3.450 | 3.450 | 3.146 | 48,000 |
| 2025-03-24 | 3.500 | 3.540 | 3.480 | 3.490 | 3.183 | 88,211 |
| 2025-03-21 | 3.530 | 3.530 | 3.500 | 3.500 | 3.192 | 70,875 |
| 2025-03-20 | 3.530 | 3.530 | 3.510 | 3.530 | 3.219 | 63,000 |
| 2025-03-19 | 3.520 | 3.540 | 3.520 | 3.530 | 3.219 | 93,047 |
| 2025-03-18 | 3.510 | 3.550 | 3.510 | 3.550 | 3.237 | 94,541 |
| 2025-03-17 | 3.480 | 3.600 | 3.480 | 3.590 | 3.274 | 152,100 |
| 2025-03-14 | 3.560 | 3.560 | 3.420 | 3.480 | 3.174 | 607,369 |
| 2025-03-13 | 3.560 | 3.600 | 3.490 | 3.560 | 3.247 | 172,422 |
| 2025-03-12 | 3.650 | 3.650 | 3.510 | 3.560 | 3.247 | 313,220 |
| 2025-03-11 | 3.600 | 3.670 | 3.580 | 3.670 | 3.347 | 162,000 |
| 2025-03-10 | 3.630 | 3.630 | 3.600 | 3.600 | 3.283 | 149,220 |
| 2025-03-07 | 3.630 | 3.640 | 3.610 | 3.630 | 3.310 | 271,651 |
| 2025-03-06 | 3.740 | 3.740 | 3.670 | 3.690 | 3.365 | 140,294 |
| 2025-03-05 | 3.770 | 3.770 | 3.680 | 3.740 | 3.411 | 74,092 |
| 2025-03-04 | 3.790 | 3.790 | 3.740 | 3.780 | 3.447 | 13,000 |
| 2025-03-03 | 3.790 | 3.800 | 3.730 | 3.730 | 3.402 | 14,000 |
| 2025-02-28 | 3.800 | 3.830 | 3.740 | 3.740 | 3.411 | 91,369 |
| 2025-02-27 | 3.730 | 3.800 | 3.730 | 3.750 | 3.420 | 13,000 |
| 2025-02-26 | 3.800 | 3.820 | 3.710 | 3.740 | 3.411 | 86,330 |
| 2025-02-25 | 3.710 | 3.790 | 3.710 | 3.720 | 3.392 | 32,770 |
| 2025-02-24 | 3.760 | 3.780 | 3.720 | 3.770 | 3.438 | 49,312 |
| 2025-02-21 | 3.770 | 3.770 | 3.720 | 3.760 | 3.429 | 19,303 |
| 2025-02-20 | 3.700 | 3.780 | 3.700 | 3.760 | 3.429 | 19,321 |
| 2025-02-19 | 3.720 | 3.780 | 3.720 | 3.780 | 3.447 | 29,550 |
| 2025-02-18 | 3.700 | 3.750 | 3.700 | 3.720 | 3.392 | 52,002 |
| 2025-02-17 | 3.770 | 3.770 | 3.730 | 3.750 | 3.420 | 35,000 |
| 2025-02-14 | 3.680 | 3.800 | 3.680 | 3.760 | 3.429 | 85,550 |
| 2025-02-13 | 3.850 | 3.900 | 3.520 | 3.680 | 3.356 | 617,947 |
| 2025-02-12 | 3.830 | 3.850 | 3.810 | 3.850 | 3.511 | 161,200 |
| 2025-02-11 | 3.800 | 3.810 | 3.760 | 3.810 | 3.474 | 13,000 |
| 2025-02-10 | 3.830 | 3.830 | 3.800 | 3.820 | 3.484 | 13,000 |
| 2025-02-07 | 3.850 | 3.860 | 3.750 | 3.830 | 3.493 | 124,465 |
| 2025-02-06 | 3.810 | 3.840 | 3.810 | 3.830 | 3.493 | 36,000 |
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.