Kowloon Development Company Limited (HKG:0034)
Hong Kong · Delayed Price · Currency is HKD 3.450
+0.050 (1.47%)
Sep 5, 2025, 3:57 PM HKT
HKG:0034 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.45 | 3.45 | 3.42 | 3.45 | 3.45 | 1.47% | 156,000 |
| Sep 4, 2025 | 3.43 | 3.44 | 3.40 | 3.40 | 3.40 | -0.58% | 121,826 |
| Sep 3, 2025 | 3.43 | 3.44 | 3.42 | 3.42 | 3.42 | -1.44% | 155,550 |
| Sep 2, 2025 | 3.43 | 3.48 | 3.40 | 3.47 | 3.47 | 1.17% | 151,071 |
| Sep 1, 2025 | 3.42 | 3.43 | 3.40 | 3.43 | 3.43 | 0.88% | 131,000 |
| Aug 29, 2025 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | - | 46,550 |
| Aug 28, 2025 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | - | 131,000 |
| Aug 27, 2025 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | - | 173,000 |
| Aug 26, 2025 | 3.41 | 3.41 | 3.36 | 3.40 | 3.40 | -1.16% | 307,201 |
| Aug 25, 2025 | 3.37 | 3.44 | 3.37 | 3.44 | 3.44 | 2.08% | 208,844 |
| Aug 22, 2025 | 3.38 | 3.38 | 3.35 | 3.37 | 3.37 | 1.51% | 65,000 |
| Aug 21, 2025 | 3.37 | 3.38 | 3.32 | 3.32 | 3.32 | - | 76,303 |
| Aug 20, 2025 | 3.34 | 3.35 | 3.32 | 3.32 | 3.32 | -1.19% | 156,000 |
| Aug 19, 2025 | 3.35 | 3.39 | 3.35 | 3.36 | 3.36 | -0.59% | 74,000 |
| Aug 18, 2025 | 3.31 | 3.38 | 3.31 | 3.38 | 3.38 | 0.60% | 118,579 |
| Aug 15, 2025 | 3.35 | 3.37 | 3.35 | 3.36 | 3.36 | -0.30% | 92,202 |
| Aug 14, 2025 | 3.38 | 3.38 | 3.35 | 3.37 | 3.37 | 0.60% | 59,000 |
| Aug 13, 2025 | 3.36 | 3.36 | 3.33 | 3.35 | 3.35 | -0.30% | 126,523 |
| Aug 12, 2025 | 3.39 | 3.39 | 3.36 | 3.36 | 3.36 | -1.47% | 169,000 |
| Aug 11, 2025 | 3.35 | 3.42 | 3.35 | 3.41 | 3.41 | 1.79% | 110,871 |
| Aug 8, 2025 | 3.40 | 3.41 | 3.35 | 3.35 | 3.35 | -1.47% | 217,110 |
| Aug 7, 2025 | 3.30 | 3.40 | 3.29 | 3.40 | 3.40 | 4.62% | 370,982 |
| Aug 6, 2025 | 3.29 | 3.29 | 3.25 | 3.25 | 3.25 | -0.31% | 53,000 |
| Aug 5, 2025 | 3.28 | 3.28 | 3.21 | 3.26 | 3.26 | -0.61% | 152,946 |
| Aug 4, 2025 | 3.27 | 3.28 | 3.24 | 3.28 | 3.28 | 1.23% | 70,000 |
| Aug 1, 2025 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 1.25% | 186,453 |
| Jul 31, 2025 | 3.20 | 3.22 | 3.19 | 3.20 | 3.20 | -1.23% | 178,000 |
| Jul 30, 2025 | 3.10 | 3.25 | 3.10 | 3.24 | 3.24 | 4.52% | 250,880 |
| Jul 29, 2025 | 3.09 | 3.10 | 3.06 | 3.10 | 3.10 | - | 93,000 |
| Jul 28, 2025 | 3.07 | 3.10 | 3.06 | 3.10 | 3.10 | 0.98% | 158,660 |
| Jul 25, 2025 | 3.04 | 3.07 | 3.01 | 3.07 | 3.07 | 3.37% | 151,541 |
| Jul 24, 2025 | 3.00 | 3.04 | 2.97 | 2.97 | 2.97 | - | 166,770 |
| Jul 23, 2025 | 3.00 | 3.02 | 2.97 | 2.97 | 2.97 | -1.00% | 199,301 |
| Jul 22, 2025 | 3.01 | 3.02 | 2.96 | 3.00 | 3.00 | 0.67% | 137,306 |
| Jul 21, 2025 | 3.00 | 3.00 | 2.96 | 2.98 | 2.98 | 0.68% | 197,486 |
| Jul 18, 2025 | 2.97 | 3.00 | 2.95 | 2.96 | 2.96 | -0.67% | 95,522 |
| Jul 17, 2025 | 2.94 | 3.00 | 2.94 | 2.98 | 2.98 | 0.34% | 102,541 |
| Jul 16, 2025 | 3.00 | 3.01 | 2.95 | 2.97 | 2.97 | -1.00% | 191,740 |
| Jul 15, 2025 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | 213,000 |
| Jul 14, 2025 | 2.99 | 2.99 | 2.94 | 2.98 | 2.98 | -0.67% | 215,503 |
| Jul 11, 2025 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | 0.33% | 378,148 |
| Jul 10, 2025 | 2.95 | 2.99 | 2.91 | 2.99 | 2.99 | 1.36% | 88,000 |
| Jul 9, 2025 | 2.94 | 2.99 | 2.93 | 2.95 | 2.95 | - | 119,607 |
| Jul 8, 2025 | 2.96 | 2.97 | 2.95 | 2.95 | 2.95 | -0.67% | 129,404 |
| Jul 7, 2025 | 2.95 | 2.97 | 2.90 | 2.97 | 2.97 | -0.34% | 125,734 |
| Jul 4, 2025 | 2.97 | 2.98 | 2.95 | 2.98 | 2.98 | 0.34% | 54,770 |
| Jul 3, 2025 | 3.00 | 3.01 | 2.94 | 2.97 | 2.97 | -1.00% | 261,233 |
| Jul 2, 2025 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | 1.01% | 43,743 |
| Jun 30, 2025 | 2.96 | 2.99 | 2.94 | 2.97 | 2.97 | -1.00% | 68,660 |
| Jun 27, 2025 | 3.01 | 3.02 | 2.99 | 3.00 | 3.00 | - | 116,651 |