Kowloon Development Company Limited (HKG:0034)
Hong Kong · Delayed Price · Currency is HKD 4.635
+0.035 (0.76%)
Sep 30, 2026, 4:08 PM HKT
HKG:0034 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.65 | 4.70 | 4.61 | 4.64 | 4.64 | 0.76% | 95,880 |
| Sep 29, 2026 | 4.64 | 4.65 | 4.60 | 4.60 | 4.60 | -0.43% | 41,000 |
| Sep 28, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | 1.09% | 42,000 |
| Sep 25, 2026 | 4.56 | 4.57 | 4.51 | 4.57 | 4.57 | 0.22% | 56,752 |
| Sep 24, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | -0.22% | 43,000 |
| Sep 23, 2026 | 4.58 | 4.58 | 4.50 | 4.57 | 4.57 | 1.56% | 169,000 |
| Sep 22, 2026 | 4.50 | 4.56 | 4.50 | 4.50 | 4.50 | 0.22% | 112,095 |
| Sep 21, 2026 | 4.40 | 4.50 | 4.40 | 4.49 | 4.49 | 1.47% | 112,575 |
| Sep 18, 2026 | 4.40 | 4.44 | 4.40 | 4.43 | 4.43 | 0.34% | 21,000 |
| Sep 17, 2026 | 4.48 | 4.49 | 4.40 | 4.41 | 4.41 | -1.56% | 41,000 |
| Sep 16, 2026 | 4.42 | 4.48 | 4.42 | 4.48 | 4.48 | 1.70% | 87,000 |
| Sep 15, 2026 | 4.39 | 4.41 | 4.30 | 4.41 | 4.41 | 0.11% | 218,000 |
| Sep 14, 2026 | 4.25 | 4.45 | 4.22 | 4.40 | 4.40 | 2.44% | 234,101 |
| Sep 11, 2026 | 4.30 | 4.30 | 4.10 | 4.30 | 4.30 | -1.83% | 505,000 |
| Sep 10, 2026 | 4.35 | 4.38 | 4.30 | 4.38 | 4.38 | 0.57% | 353,000 |
| Sep 9, 2026 | 4.35 | 4.40 | 4.34 | 4.35 | 4.35 | -0.68% | 193,000 |
| Sep 8, 2026 | 4.50 | 4.50 | 4.29 | 4.38 | 4.38 | -2.23% | 1,122,173 |
| Sep 7, 2026 | 4.52 | 4.58 | 4.48 | 4.48 | 4.48 | -0.44% | 72,000 |
| Sep 4, 2026 | 4.38 | 4.53 | 4.38 | 4.50 | 4.50 | 3.93% | 172,995 |
| Sep 3, 2026 | 4.57 | 4.60 | 4.30 | 4.33 | 4.33 | -3.35% | 288,000 |
| Sep 2, 2026 | 4.62 | 4.62 | 4.48 | 4.48 | 4.48 | -2.18% | 247,101 |
| Sep 1, 2026 | 4.77 | 4.77 | 4.58 | 4.58 | 4.58 | -2.55% | 285,000 |
| Aug 31, 2026 | 4.78 | 4.78 | 4.69 | 4.70 | 4.70 | -1.67% | 258,000 |
| Aug 28, 2026 | 4.80 | 4.82 | 4.76 | 4.78 | 4.78 | -0.31% | 56,000 |
| Aug 27, 2026 | 4.78 | 4.81 | 4.73 | 4.80 | 4.80 | 0.95% | 49,000 |
| Aug 26, 2026 | 4.80 | 4.80 | 4.73 | 4.75 | 4.75 | - | 53,550 |
| Aug 25, 2026 | 4.79 | 4.80 | 4.74 | 4.75 | 4.75 | 0.64% | 47,000 |
| Aug 24, 2026 | 4.78 | 4.79 | 4.72 | 4.72 | 4.72 | -1.15% | 44,000 |
| Aug 21, 2026 | 4.79 | 4.79 | 4.71 | 4.78 | 4.78 | 2.25% | 85,042 |
| Aug 20, 2026 | 4.81 | 4.81 | 4.66 | 4.67 | 4.67 | -1.06% | 198,000 |
| Aug 19, 2026 | 4.80 | 4.80 | 4.71 | 4.72 | 4.72 | -1.05% | 168,000 |
| Aug 18, 2026 | 4.81 | 4.81 | 4.74 | 4.77 | 4.77 | 0.53% | 106,000 |
| Aug 17, 2026 | 4.79 | 4.81 | 4.75 | 4.75 | 4.75 | -0.94% | 41,000 |
| Aug 14, 2026 | 4.81 | 4.81 | 4.74 | 4.79 | 4.79 | -0.10% | 138,000 |
| Aug 13, 2026 | 4.86 | 4.86 | 4.76 | 4.80 | 4.80 | 0.52% | 64,000 |
| Aug 12, 2026 | 4.85 | 4.90 | 4.77 | 4.77 | 4.77 | 0.21% | 50,220 |
| Aug 11, 2026 | 4.85 | 4.85 | 4.76 | 4.76 | 4.76 | - | 64,000 |
| Aug 10, 2026 | 4.80 | 4.88 | 4.72 | 4.76 | 4.76 | -0.63% | 555,000 |
| Aug 7, 2026 | 4.80 | 4.80 | 4.75 | 4.79 | 4.79 | 1.27% | 84,000 |
| Aug 6, 2026 | 4.88 | 4.89 | 4.69 | 4.73 | 4.73 | -1.36% | 283,920 |
| Aug 5, 2026 | 4.78 | 4.86 | 4.78 | 4.80 | 4.80 | -0.31% | 115,324 |
| Aug 4, 2026 | 4.80 | 4.86 | 4.77 | 4.81 | 4.81 | -0.21% | 58,110 |
| Aug 3, 2026 | 4.81 | 4.84 | 4.77 | 4.82 | 4.82 | -0.21% | 272,000 |
| 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 |