Kowloon Development Co. Ltd. 0034
HKEX · Hong Kong SAR China · Finance
HKD 4.60-0.04 (-0.76%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 4.60 | -0.76% | HKD 4.64 | HKD 4.66 | HKD 4.60 | 79.33K |
| 2026-09-30 | HKD 4.64 | +0.76% | HKD 4.65 | HKD 4.70 | HKD 4.61 | 95.88K |
| 2026-09-29 | HKD 4.60 | -0.43% | HKD 4.64 | HKD 4.65 | HKD 4.60 | 41.00K |
| 2026-09-28 | HKD 4.62 | +1.09% | HKD 4.60 | HKD 4.62 | HKD 4.60 | 42.00K |
| 2026-09-25 | HKD 4.57 | +0.22% | HKD 4.56 | HKD 4.57 | HKD 4.51 | 56.75K |
| 2026-09-24 | HKD 4.56 | -0.22% | HKD 4.59 | HKD 4.60 | HKD 4.56 | 43.00K |
| 2026-09-23 | HKD 4.57 | +1.56% | HKD 4.58 | HKD 4.58 | HKD 4.50 | 169.00K |
| 2026-09-22 | HKD 4.50 | +0.22% | HKD 4.50 | HKD 4.56 | HKD 4.50 | 112.10K |
| 2026-09-21 | HKD 4.49 | +1.47% | HKD 4.40 | HKD 4.50 | HKD 4.40 | 112.58K |
| 2026-09-18 | HKD 4.43 | +0.34% | HKD 4.40 | HKD 4.44 | HKD 4.40 | 21.00K |
| 2026-09-17 | HKD 4.41 | -1.56% | HKD 4.48 | HKD 4.49 | HKD 4.40 | 41.00K |
| 2026-09-16 | HKD 4.48 | +1.70% | HKD 4.41 | HKD 4.48 | HKD 4.41 | 87.00K |
| 2026-09-15 | HKD 4.41 | +0.11% | HKD 4.39 | HKD 4.41 | HKD 4.30 | 218.00K |
| 2026-09-14 | HKD 4.40 | +2.44% | HKD 4.25 | HKD 4.45 | HKD 4.22 | 234.10K |
| 2026-09-11 | HKD 4.30 | -1.83% | HKD 4.30 | HKD 4.30 | HKD 4.10 | 505.00K |
| 2026-09-10 | HKD 4.38 | +0.57% | HKD 4.35 | HKD 4.38 | HKD 4.30 | 353.00K |
| 2026-09-09 | HKD 4.35 | -0.68% | HKD 4.35 | HKD 4.40 | HKD 4.34 | 193.00K |
| 2026-09-08 | HKD 4.38 | -2.23% | HKD 4.50 | HKD 4.50 | HKD 4.29 | 1.12M |
| 2026-09-07 | HKD 4.48 | -0.44% | HKD 4.52 | HKD 4.58 | HKD 4.48 | 72.00K |
| 2026-09-04 | HKD 4.50 | +3.93% | HKD 4.38 | HKD 4.53 | HKD 4.38 | 173.00K |
| 2026-09-03 | HKD 4.33 | -3.35% | HKD 4.57 | HKD 4.59 | HKD 4.30 | 288.00K |
| 2026-09-02 | HKD 4.48 | -2.18% | HKD 4.62 | HKD 4.62 | HKD 4.48 | 247.10K |
| 2026-09-01 | HKD 4.58 | -2.55% | HKD 4.77 | HKD 4.77 | HKD 4.58 | 285.00K |
| 2026-08-31 | HKD 4.70 | -1.67% | HKD 4.78 | HKD 4.78 | HKD 4.69 | 258.00K |
| 2026-08-28 | HKD 4.78 | -0.31% | HKD 4.80 | HKD 4.82 | HKD 4.76 | 56.00K |
| 2026-08-27 | HKD 4.80 | +0.95% | HKD 4.78 | HKD 4.80 | HKD 4.73 | 49.00K |
| 2026-08-26 | HKD 4.75 | 0.00% | HKD 4.80 | HKD 4.80 | HKD 4.72 | 53.55K |
| 2026-08-25 | HKD 4.75 | +0.64% | HKD 4.79 | HKD 4.80 | HKD 4.74 | 47.00K |
| 2026-08-24 | HKD 4.72 | -1.15% | HKD 4.78 | HKD 4.78 | HKD 4.72 | 44.00K |
| 2026-08-21 | HKD 4.78 | +2.25% | HKD 4.79 | HKD 4.79 | HKD 4.70 | 85.04K |
| 2026-08-20 | HKD 4.67 | -1.06% | HKD 4.80 | HKD 4.80 | HKD 4.66 | 198.00K |
| 2026-08-19 | HKD 4.72 | -1.05% | HKD 4.80 | HKD 4.80 | HKD 4.71 | 168.00K |
| 2026-08-18 | HKD 4.77 | +0.53% | HKD 4.80 | HKD 4.80 | HKD 4.74 | 106.00K |
| 2026-08-17 | HKD 4.74 | -0.94% | HKD 4.79 | HKD 4.80 | HKD 4.74 | 41.00K |
| 2026-08-14 | HKD 4.79 | -0.10% | HKD 4.80 | HKD 4.80 | HKD 4.74 | 138.00K |
| 2026-08-13 | HKD 4.80 | +0.52% | HKD 4.86 | HKD 4.86 | HKD 4.76 | 64.00K |
| 2026-08-12 | HKD 4.77 | +0.21% | HKD 4.85 | HKD 4.89 | HKD 4.77 | 50.22K |
| 2026-08-11 | HKD 4.76 | 0.00% | HKD 4.85 | HKD 4.85 | HKD 4.76 | 64.00K |
| 2026-08-10 | HKD 4.76 | -0.63% | HKD 4.80 | HKD 4.88 | HKD 4.72 | 555.00K |
| 2026-08-07 | HKD 4.79 | +1.27% | HKD 4.80 | HKD 4.80 | HKD 4.75 | 84.00K |
| 2026-08-06 | HKD 4.73 | -1.36% | HKD 4.88 | HKD 4.89 | HKD 4.69 | 283.92K |
| 2026-08-05 | HKD 4.80 | -0.31% | HKD 4.78 | HKD 4.86 | HKD 4.78 | 115.32K |
| 2026-08-04 | HKD 4.81 | -0.21% | HKD 4.80 | HKD 4.86 | HKD 4.76 | 58.11K |
| 2026-08-03 | HKD 4.82 | -0.21% | HKD 4.81 | HKD 4.84 | HKD 4.77 | 272.00K |
| 2026-07-31 | HKD 4.83 | -3.01% | HKD 4.98 | HKD 4.99 | HKD 4.65 | 1.62M |
| 2026-07-30 | HKD 4.98 | +1.22% | HKD 4.91 | HKD 5.00 | HKD 4.91 | 100.42K |
| 2026-07-29 | HKD 4.92 | +0.20% | HKD 4.80 | HKD 4.94 | HKD 4.80 | 146.44K |
| 2026-07-28 | HKD 4.91 | +0.20% | HKD 4.87 | HKD 4.91 | HKD 4.85 | 50.11K |
| 2026-07-27 | HKD 4.90 | +1.66% | HKD 4.89 | HKD 4.91 | HKD 4.81 | 96.02K |
| 2026-07-24 | HKD 4.82 | -0.21% | HKD 4.86 | HKD 4.86 | HKD 4.75 | 371.00K |
| 2026-07-23 | HKD 4.83 | +1.05% | HKD 4.80 | HKD 4.86 | HKD 4.80 | 76.65K |
| 2026-07-22 | HKD 4.78 | -3.04% | HKD 4.91 | HKD 4.91 | HKD 4.72 | 644.10K |
| 2026-07-21 | HKD 4.93 | +0.20% | HKD 4.90 | HKD 4.93 | HKD 4.88 | 158.00K |
| 2026-07-20 | HKD 4.92 | -1.01% | HKD 4.92 | HKD 4.92 | HKD 4.85 | 198.11K |
| 2026-07-17 | HKD 4.97 | +1.22% | HKD 4.90 | HKD 4.99 | HKD 4.90 | 92.82K |
| 2026-07-16 | HKD 4.91 | -1.60% | HKD 4.93 | HKD 4.95 | HKD 4.90 | 100.11K |
| 2026-07-15 | HKD 4.99 | +0.20% | HKD 4.98 | HKD 5.01 | HKD 4.91 | 90.00K |
| 2026-07-14 | HKD 4.98 | 0.00% | HKD 4.97 | HKD 4.98 | HKD 4.78 | 307.02K |
| 2026-07-13 | HKD 4.98 | +1.22% | HKD 4.97 | HKD 4.98 | HKD 4.88 | 81.71K |
| 2026-07-10 | HKD 4.92 | +2.29% | HKD 4.90 | HKD 4.99 | HKD 4.86 | 97.32K |
| 2026-07-09 | HKD 4.81 | 0.00% | HKD 4.86 | HKD 4.88 | HKD 4.81 | 81.33K |
| 2026-07-08 | HKD 4.81 | +0.63% | HKD 4.90 | HKD 4.90 | HKD 4.79 | 76.02K |
| 2026-07-07 | HKD 4.78 | +1.27% | HKD 4.85 | HKD 4.85 | HKD 4.77 | 183.87K |
| 2026-07-06 | HKD 4.72 | -1.26% | HKD 4.75 | HKD 4.78 | HKD 4.70 | 115.43K |
| 2026-07-03 | HKD 4.78 | -2.05% | HKD 4.88 | HKD 4.88 | HKD 4.78 | 167.32K |
| 2026-07-02 | HKD 4.88 | +3.61% | HKD 4.66 | HKD 4.88 | HKD 4.66 | 152.00K |
| 2026-06-30 | HKD 4.71 | +1.51% | HKD 4.63 | HKD 4.71 | HKD 4.63 | 254.55K |
| 2026-06-29 | HKD 4.64 | +0.22% | HKD 4.62 | HKD 4.70 | HKD 4.61 | 328.75K |
| 2026-06-26 | HKD 4.63 | 0.00% | HKD 4.67 | HKD 4.67 | HKD 4.45 | 311.57K |
| 2026-06-25 | HKD 4.63 | -0.22% | HKD 4.73 | HKD 4.74 | HKD 4.53 | 154.00K |
| 2026-06-24 | HKD 4.64 | +0.43% | HKD 4.68 | HKD 4.70 | HKD 4.62 | 83.00K |
| 2026-06-23 | HKD 4.62 | -0.65% | HKD 4.63 | HKD 4.74 | HKD 4.50 | 94.00K |
| 2026-06-22 | HKD 4.65 | +0.65% | HKD 4.62 | HKD 4.70 | HKD 4.62 | 65.11K |
| 2026-06-18 | HKD 4.62 | -3.75% | HKD 4.70 | HKD 4.70 | HKD 4.55 | 309.00K |
| 2026-06-17 | HKD 4.80 | 0.00% | HKD 4.80 | HKD 4.82 | HKD 4.76 | 35.22K |
| 2026-06-16 | HKD 4.80 | +1.05% | HKD 4.80 | HKD 4.80 | HKD 4.75 | 41.00K |
| 2026-06-15 | HKD 4.75 | +0.64% | HKD 4.70 | HKD 4.86 | HKD 4.70 | 77.00K |
| 2026-06-12 | HKD 4.72 | -1.46% | HKD 4.85 | HKD 4.85 | HKD 4.72 | 120.00K |
| 2026-06-11 | HKD 4.79 | -6.26% | HKD 4.97 | HKD 4.97 | HKD 4.70 | 195.61K |
| 2026-06-10 | HKD 5.11 | -0.39% | HKD 5.11 | HKD 5.11 | HKD 5.00 | 119.00K |
| 2026-06-09 | HKD 5.13 | +0.79% | HKD 5.15 | HKD 5.18 | HKD 5.11 | 24.33K |
| 2026-06-08 | HKD 5.09 | -1.93% | HKD 5.09 | HKD 5.14 | HKD 5.08 | 125.11K |
| 2026-06-05 | HKD 5.19 | +1.76% | HKD 5.18 | HKD 5.21 | HKD 5.15 | 63.98K |
| 2026-06-04 | HKD 5.10 | -0.97% | HKD 5.18 | HKD 5.18 | HKD 5.07 | 162.00K |
| 2026-06-03 | HKD 5.15 | -2.09% | HKD 5.25 | HKD 5.25 | HKD 5.10 | 187.84K |
| 2026-06-02 | HKD 5.26 | -0.38% | HKD 5.13 | HKD 5.30 | HKD 5.13 | 93.00K |
| 2026-06-01 | HKD 5.28 | +4.55% | HKD 5.05 | HKD 5.38 | HKD 5.05 | 384.51K |
| 2026-05-29 | HKD 5.05 | +1.00% | HKD 4.98 | HKD 5.05 | HKD 4.98 | 47.20K |
| 2026-05-28 | HKD 5.00 | 0.00% | HKD 4.93 | HKD 5.00 | HKD 4.91 | 105.00K |
| 2026-05-27 | HKD 5.00 | +0.81% | HKD 4.98 | HKD 5.04 | HKD 4.95 | 93.34K |