Kowloon Development Company Limited (HKG:0034)
Hong Kong · Delayed Price · Currency is HKD 4.830
-0.150 (-3.01%)
Jul 31, 2026, 4:08 PM HKT
HKG:0034 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.98 | 4.99 | 4.65 | 4.83 | 4.83 | -3.01% | 1,622,699 |
| Jul 30, 2026 | 4.91 | 5.00 | 4.91 | 4.98 | 4.98 | 1.22% | 100,417 |
| Jul 29, 2026 | 4.80 | 4.94 | 4.80 | 4.92 | 4.92 | 0.20% | 146,440 |
| Jul 28, 2026 | 4.87 | 4.91 | 4.85 | 4.91 | 4.91 | 0.20% | 50,110 |
| Jul 27, 2026 | 4.89 | 4.91 | 4.81 | 4.90 | 4.90 | 1.66% | 96,020 |
| Jul 24, 2026 | 4.86 | 4.86 | 4.75 | 4.82 | 4.82 | -0.21% | 371,000 |
| Jul 23, 2026 | 4.80 | 4.86 | 4.80 | 4.83 | 4.83 | 1.05% | 76,651 |
| Jul 22, 2026 | 4.91 | 4.91 | 4.72 | 4.78 | 4.78 | -3.04% | 644,101 |
| Jul 21, 2026 | 4.90 | 4.93 | 4.88 | 4.93 | 4.93 | 0.20% | 158,000 |
| Jul 20, 2026 | 4.92 | 4.92 | 4.85 | 4.92 | 4.92 | -1.01% | 198,110 |
| Jul 17, 2026 | 4.90 | 4.99 | 4.90 | 4.97 | 4.97 | 1.22% | 92,818 |
| Jul 16, 2026 | 4.93 | 4.95 | 4.90 | 4.91 | 4.91 | -1.60% | 100,110 |
| Jul 15, 2026 | 4.98 | 5.01 | 4.91 | 4.99 | 4.99 | 0.20% | 90,000 |
| Jul 14, 2026 | 4.97 | 4.98 | 4.78 | 4.98 | 4.98 | - | 307,024 |
| Jul 13, 2026 | 4.97 | 4.98 | 4.88 | 4.98 | 4.98 | 1.22% | 81,707 |
| Jul 10, 2026 | 4.90 | 4.99 | 4.86 | 4.92 | 4.92 | 2.29% | 97,321 |
| Jul 9, 2026 | 4.86 | 4.88 | 4.81 | 4.81 | 4.81 | - | 81,330 |
| Jul 8, 2026 | 4.90 | 4.90 | 4.79 | 4.81 | 4.81 | 0.63% | 76,023 |
| Jul 7, 2026 | 4.85 | 4.85 | 4.77 | 4.78 | 4.78 | 1.27% | 183,872 |
| Jul 6, 2026 | 4.75 | 4.78 | 4.70 | 4.72 | 4.72 | -1.26% | 115,431 |
| Jul 3, 2026 | 4.88 | 4.88 | 4.78 | 4.78 | 4.78 | -2.05% | 167,316 |
| Jul 2, 2026 | 4.66 | 4.88 | 4.66 | 4.88 | 4.88 | 3.61% | 152,000 |
| Jun 30, 2026 | 4.63 | 4.71 | 4.63 | 4.71 | 4.71 | 1.51% | 254,550 |
| Jun 29, 2026 | 4.62 | 4.70 | 4.61 | 4.64 | 4.64 | 0.22% | 328,753 |
| Jun 26, 2026 | 4.67 | 4.67 | 4.45 | 4.63 | 4.63 | - | 311,565 |
| Jun 25, 2026 | 4.73 | 4.74 | 4.53 | 4.63 | 4.63 | -0.22% | 154,000 |
| Jun 24, 2026 | 4.68 | 4.70 | 4.62 | 4.64 | 4.64 | 0.43% | 83,000 |
| Jun 23, 2026 | 4.63 | 4.74 | 4.50 | 4.62 | 4.62 | -0.65% | 94,000 |
| Jun 22, 2026 | 4.62 | 4.70 | 4.62 | 4.65 | 4.65 | 0.65% | 65,106 |
| Jun 18, 2026 | 4.70 | 4.70 | 4.55 | 4.62 | 4.62 | -3.75% | 309,000 |
| Jun 17, 2026 | 4.80 | 4.82 | 4.76 | 4.80 | 4.80 | - | 35,220 |
| Jun 16, 2026 | 4.80 | 4.80 | 4.75 | 4.80 | 4.80 | 1.05% | 41,000 |
| Jun 15, 2026 | 4.70 | 4.86 | 4.70 | 4.75 | 4.75 | 0.64% | 77,000 |
| Jun 12, 2026 | 4.85 | 4.85 | 4.72 | 4.72 | 4.72 | -1.46% | 120,000 |
| Jun 11, 2026 | 4.97 | 4.97 | 4.70 | 4.79 | 4.79 | -3.62% | 195,607 |
| Jun 10, 2026 | 5.11 | 5.11 | 5.00 | 5.11 | 4.97 | -0.39% | 119,000 |
| Jun 9, 2026 | 5.15 | 5.18 | 5.11 | 5.13 | 4.99 | 0.79% | 24,330 |
| Jun 8, 2026 | 5.09 | 5.14 | 5.08 | 5.09 | 4.95 | -1.93% | 125,110 |
| Jun 5, 2026 | 5.18 | 5.21 | 5.15 | 5.19 | 5.05 | 1.76% | 63,984 |
| Jun 4, 2026 | 5.18 | 5.18 | 5.07 | 5.10 | 4.96 | -0.97% | 162,000 |
| Jun 3, 2026 | 5.25 | 5.25 | 5.10 | 5.15 | 5.01 | -2.09% | 187,844 |
| Jun 2, 2026 | 5.13 | 5.30 | 5.13 | 5.26 | 5.12 | -0.38% | 93,000 |
| Jun 1, 2026 | 5.05 | 5.38 | 5.05 | 5.28 | 5.14 | 4.55% | 384,514 |
| May 29, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 4.91 | 1.00% | 47,202 |
| May 28, 2026 | 4.93 | 5.00 | 4.91 | 5.00 | 4.86 | - | 105,000 |
| May 27, 2026 | 4.98 | 5.04 | 4.95 | 5.00 | 4.86 | 0.81% | 93,340 |
| May 26, 2026 | 5.00 | 5.00 | 4.91 | 4.96 | 4.82 | -1.39% | 76,000 |
| May 22, 2026 | 4.98 | 5.03 | 4.98 | 5.03 | 4.89 | 1.62% | 114,421 |
| May 21, 2026 | 5.05 | 5.05 | 4.95 | 4.95 | 4.81 | -1.00% | 161,000 |
| May 20, 2026 | 5.00 | 5.05 | 4.97 | 5.00 | 4.86 | 1.63% | 302,330 |