Kowloon Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 3.840 | 3.840 | 3.800 | 3.830 | 3.493 | 17,000 |
| 2025-02-04 | 3.800 | 3.840 | 3.800 | 3.840 | 3.502 | 48,000 |
| 2025-02-03 | 3.800 | 3.860 | 3.800 | 3.840 | 3.502 | 46,431 |
| 2025-01-28 | 3.760 | 3.810 | 3.760 | 3.810 | 3.474 | 15,019 |
| 2025-01-27 | 3.710 | 3.770 | 3.700 | 3.760 | 3.429 | 17,440 |
| 2025-01-24 | 3.780 | 3.850 | 3.780 | 3.780 | 3.447 | 18,330 |
| 2025-01-23 | 3.820 | 3.850 | 3.780 | 3.850 | 3.511 | 16,680 |
| 2025-01-22 | 3.840 | 3.850 | 3.780 | 3.850 | 3.511 | 7,009 |
| 2025-01-21 | 3.850 | 3.850 | 3.770 | 3.840 | 3.502 | 14,349 |
| 2025-01-20 | 3.850 | 3.860 | 3.720 | 3.850 | 3.511 | 24,000 |
| 2025-01-17 | 3.770 | 3.850 | 3.770 | 3.850 | 3.511 | 48,002 |
| 2025-01-16 | 3.830 | 3.830 | 3.730 | 3.830 | 3.493 | 17,440 |
| 2025-01-15 | 3.800 | 3.830 | 3.770 | 3.820 | 3.484 | 29,000 |
| 2025-01-14 | 3.740 | 3.850 | 3.680 | 3.810 | 3.474 | 35,775 |
| 2025-01-13 | 3.770 | 3.770 | 3.680 | 3.680 | 3.356 | 48,000 |
| 2025-01-10 | 3.850 | 3.850 | 3.780 | 3.790 | 3.456 | 14,000 |
| 2025-01-09 | 3.830 | 3.860 | 3.800 | 3.850 | 3.511 | 96,440 |
| 2025-01-08 | 3.840 | 3.840 | 3.800 | 3.840 | 3.502 | 70,859 |
| 2025-01-07 | 3.810 | 3.880 | 3.810 | 3.840 | 3.502 | 62,000 |
| 2025-01-06 | 3.730 | 3.820 | 3.730 | 3.820 | 3.484 | 36,871 |
| 2025-01-03 | 3.820 | 3.820 | 3.750 | 3.810 | 3.474 | 22,000 |
| 2025-01-02 | 3.790 | 3.790 | 3.750 | 3.790 | 3.456 | 21,000 |
| 2024-12-31 | 3.800 | 3.800 | 3.790 | 3.790 | 3.456 | 12,000 |
| 2024-12-30 | 3.760 | 3.800 | 3.700 | 3.800 | 3.465 | 51,000 |
| 2024-12-27 | 3.770 | 3.770 | 3.610 | 3.700 | 3.374 | 124,681 |
| 2024-12-24 | 3.700 | 3.780 | 3.650 | 3.780 | 3.447 | 50,000 |
| 2024-12-23 | 3.830 | 3.830 | 3.700 | 3.700 | 3.374 | 61,202 |
| 2024-12-20 | 3.830 | 3.850 | 3.690 | 3.850 | 3.511 | 291,125 |
| 2024-12-19 | 3.800 | 3.860 | 3.710 | 3.830 | 3.493 | 208,911 |
| 2024-12-18 | 3.890 | 3.890 | 3.800 | 3.890 | 3.547 | 77,000 |
| 2024-12-17 | 3.910 | 4.000 | 3.830 | 3.890 | 3.547 | 75,011 |
| 2024-12-16 | 3.810 | 3.970 | 3.810 | 3.920 | 3.575 | 48,000 |
| 2024-12-13 | 3.850 | 3.900 | 3.800 | 3.900 | 3.557 | 110,000 |
| 2024-12-12 | 3.850 | 3.980 | 3.850 | 3.890 | 3.547 | 175,000 |
| 2024-12-11 | 3.900 | 4.000 | 3.850 | 3.930 | 3.493 | 182,000 |
| 2024-12-10 | 3.940 | 3.940 | 3.870 | 3.880 | 3.448 | 167,991 |
| 2024-12-09 | 3.870 | 3.940 | 3.830 | 3.940 | 3.502 | 12,981 |
| 2024-12-06 | 3.900 | 3.980 | 3.900 | 3.920 | 3.484 | 58,000 |
| 2024-12-05 | 3.850 | 3.880 | 3.850 | 3.880 | 3.448 | 26,000 |
| 2024-12-04 | 3.880 | 3.900 | 3.800 | 3.880 | 3.448 | 57,220 |
| 2024-12-03 | 3.980 | 4.010 | 3.870 | 3.890 | 3.457 | 173,002 |
| 2024-12-02 | 3.900 | 4.000 | 3.900 | 3.980 | 3.537 | 555,251 |
| 2024-11-29 | 3.830 | 3.890 | 3.810 | 3.890 | 3.457 | 54,101 |
| 2024-11-28 | 3.880 | 3.890 | 3.660 | 3.720 | 3.306 | 16,000 |
| 2024-11-27 | 3.710 | 3.790 | 3.650 | 3.790 | 3.368 | 41,000 |
| 2024-11-26 | 3.790 | 3.790 | 3.560 | 3.710 | 3.297 | 62,320 |
| 2024-11-25 | 3.780 | 3.800 | 3.700 | 3.790 | 3.368 | 40,101 |
| 2024-11-22 | 3.830 | 3.830 | 3.670 | 3.790 | 3.368 | 70,440 |
| 2024-11-21 | 3.830 | 3.830 | 3.800 | 3.830 | 3.404 | 40,000 |
| 2024-11-20 | 3.840 | 3.840 | 3.800 | 3.840 | 3.413 | 39,633 |
| 2024-11-19 | 3.820 | 3.830 | 3.800 | 3.830 | 3.404 | 95,100 |
| 2024-11-18 | 3.810 | 3.980 | 3.810 | 3.890 | 3.457 | 101,668 |
| 2024-11-15 | 3.860 | 3.900 | 3.850 | 3.850 | 3.422 | 26,110 |
| 2024-11-14 | 3.870 | 3.900 | 3.770 | 3.900 | 3.466 | 49,386 |
| 2024-11-13 | 3.900 | 3.900 | 3.860 | 3.900 | 3.466 | 44,000 |
| 2024-11-12 | 3.900 | 4.000 | 3.890 | 4.000 | 3.555 | 20,000 |
| 2024-11-11 | 4.010 | 4.010 | 3.880 | 3.910 | 3.475 | 24,000 |
| 2024-11-08 | 4.000 | 4.030 | 3.880 | 4.010 | 3.564 | 76,000 |
| 2024-11-07 | 4.000 | 4.050 | 3.920 | 4.000 | 3.555 | 16,083 |
| 2024-11-06 | 3.900 | 4.050 | 3.900 | 4.000 | 3.555 | 107,615 |
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.