Kowloon Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 3.900 | 4.000 | 3.890 | 4.000 | 3.555 | 208,000 |
| 2024-11-04 | 3.950 | 3.960 | 3.900 | 3.960 | 3.519 | 81,002 |
| 2024-11-01 | 3.830 | 3.950 | 3.830 | 3.930 | 3.493 | 30,000 |
| 2024-10-31 | 3.950 | 3.950 | 3.900 | 3.930 | 3.493 | 20,000 |
| 2024-10-30 | 3.940 | 3.940 | 3.820 | 3.820 | 3.395 | 107,000 |
| 2024-10-29 | 3.900 | 3.950 | 3.900 | 3.930 | 3.493 | 43,000 |
| 2024-10-28 | 3.760 | 3.870 | 3.760 | 3.870 | 3.439 | 27,000 |
| 2024-10-25 | 3.980 | 3.980 | 3.840 | 3.870 | 3.439 | 69,000 |
| 2024-10-24 | 3.830 | 3.950 | 3.790 | 3.940 | 3.502 | 41,238 |
| 2024-10-23 | 3.870 | 3.870 | 3.850 | 3.850 | 3.422 | 44,164 |
| 2024-10-22 | 3.900 | 3.900 | 3.810 | 3.870 | 3.439 | 125,000 |
| 2024-10-21 | 3.900 | 3.900 | 3.880 | 3.900 | 3.466 | 25,294 |
| 2024-10-18 | 3.920 | 3.980 | 3.900 | 3.950 | 3.510 | 57,440 |
| 2024-10-17 | 3.950 | 4.000 | 3.900 | 3.920 | 3.484 | 38,000 |
| 2024-10-16 | 3.900 | 3.910 | 3.900 | 3.900 | 3.466 | 28,110 |
| 2024-10-15 | 3.960 | 3.960 | 3.900 | 3.900 | 3.466 | 153,000 |
| 2024-10-14 | 4.000 | 4.010 | 3.960 | 3.960 | 3.519 | 106,880 |
| 2024-10-10 | 3.920 | 4.000 | 3.920 | 4.000 | 3.555 | 28,173 |
| 2024-10-09 | 4.010 | 4.010 | 3.850 | 3.920 | 3.484 | 144,118 |
| 2024-10-08 | 4.200 | 4.200 | 4.000 | 4.030 | 3.582 | 589,660 |
| 2024-10-07 | 4.190 | 4.330 | 4.050 | 4.250 | 3.777 | 1,124,591 |
| 2024-10-04 | 3.900 | 4.250 | 3.900 | 4.160 | 3.697 | 468,440 |
| 2024-10-03 | 4.470 | 4.470 | 3.860 | 3.900 | 3.466 | 893,055 |
| 2024-10-02 | 3.940 | 4.350 | 3.890 | 4.310 | 3.830 | 893,182 |
| 2024-09-30 | 3.900 | 3.950 | 3.810 | 3.910 | 3.475 | 399,284 |
| 2024-09-27 | 3.800 | 3.850 | 3.750 | 3.780 | 3.359 | 968,222 |
| 2024-09-26 | 3.520 | 3.840 | 3.520 | 3.760 | 3.342 | 433,991 |
| 2024-09-25 | 3.400 | 3.550 | 3.400 | 3.490 | 3.102 | 206,073 |
| 2024-09-24 | 3.320 | 3.400 | 3.310 | 3.370 | 2.995 | 104,752 |
| 2024-09-23 | 3.380 | 3.390 | 3.290 | 3.300 | 2.933 | 27,000 |
| 2024-09-20 | 3.300 | 3.410 | 3.280 | 3.380 | 3.004 | 116,330 |
| 2024-09-19 | 3.230 | 3.330 | 3.170 | 3.280 | 2.915 | 300,000 |
| 2024-09-17 | 3.190 | 3.190 | 3.110 | 3.160 | 2.808 | 459,220 |
| 2024-09-16 | 3.110 | 3.110 | 3.080 | 3.090 | 2.746 | 138,872 |
| 2024-09-13 | 3.120 | 3.140 | 3.080 | 3.090 | 2.746 | 109,758 |
| 2024-09-12 | 3.250 | 3.250 | 3.100 | 3.120 | 2.773 | 49,000 |
| 2024-09-11 | 3.260 | 3.260 | 3.110 | 3.250 | 2.888 | 293,202 |
| 2024-09-10 | 3.280 | 3.300 | 3.250 | 3.270 | 2.906 | 103,124 |
| 2024-09-09 | 3.320 | 3.320 | 3.290 | 3.310 | 2.942 | 32,000 |
| 2024-09-05 | 3.310 | 3.320 | 3.280 | 3.320 | 2.951 | 86,000 |
| 2024-09-04 | 3.360 | 3.360 | 3.290 | 3.310 | 2.942 | 71,000 |
| 2024-09-03 | 3.370 | 3.370 | 3.340 | 3.360 | 2.986 | 103,000 |
| 2024-09-02 | 3.410 | 3.410 | 3.330 | 3.380 | 3.004 | 56,220 |
| 2024-08-30 | 3.370 | 3.420 | 3.370 | 3.410 | 3.031 | 117,000 |
| 2024-08-29 | 3.280 | 3.400 | 3.270 | 3.370 | 2.995 | 290,522 |
| 2024-08-28 | 3.400 | 3.410 | 3.250 | 3.280 | 2.915 | 305,113 |
| 2024-08-27 | 3.440 | 3.440 | 3.280 | 3.400 | 3.022 | 623,977 |
| 2024-08-26 | 3.590 | 3.590 | 3.450 | 3.460 | 3.075 | 1,092,064 |
| 2024-08-23 | 3.600 | 3.650 | 3.540 | 3.590 | 3.191 | 290,359 |
| 2024-08-22 | 3.650 | 3.710 | 3.590 | 3.650 | 3.244 | 272,200 |
| 2024-08-21 | 3.650 | 3.700 | 3.620 | 3.650 | 3.244 | 150,000 |
| 2024-08-20 | 3.790 | 3.790 | 3.550 | 3.630 | 3.226 | 569,699 |
| 2024-08-19 | 3.930 | 3.930 | 3.780 | 3.790 | 3.368 | 507,595 |
| 2024-08-16 | 4.100 | 4.100 | 3.900 | 3.930 | 3.493 | 241,796 |
| 2024-08-15 | 4.050 | 4.050 | 3.980 | 4.000 | 3.555 | 223,872 |
| 2024-08-14 | 4.060 | 4.090 | 4.000 | 4.040 | 3.590 | 275,178 |
| 2024-08-13 | 4.100 | 4.120 | 4.070 | 4.070 | 3.617 | 192,514 |
| 2024-08-12 | 4.150 | 4.150 | 4.100 | 4.120 | 3.662 | 173,000 |
| 2024-08-09 | 4.270 | 4.280 | 4.200 | 4.200 | 3.733 | 87,862 |
| 2024-08-08 | 4.180 | 4.240 | 4.180 | 4.240 | 3.768 | 105,621 |
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.