Kowloon Development Company Limited (HKG:0034)
Hong Kong · Delayed Price · Currency is HKD 3.775
+0.070 (1.89%)
Nov 11, 2026, 3:56 PM HKT
HKG:0034 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.70 | 3.78 | 3.69 | 3.78 | 3.78 | 1.89% | 135,380 |
| Nov 10, 2026 | 3.76 | 3.78 | 3.70 | 3.71 | 3.71 | -1.20% | 98,000 |
| Nov 9, 2026 | 3.80 | 3.80 | 3.73 | 3.75 | 3.75 | -2.09% | 122,303 |
| Nov 6, 2026 | 3.87 | 3.87 | 3.80 | 3.83 | 3.83 | -1.54% | 72,026 |
| Nov 5, 2026 | 3.75 | 3.90 | 3.71 | 3.89 | 3.89 | 3.73% | 415,100 |
| Nov 4, 2026 | 3.75 | 3.80 | 3.71 | 3.75 | 3.75 | -1.06% | 244,101 |
| Nov 3, 2026 | 3.83 | 3.83 | 3.70 | 3.79 | 3.79 | 0.26% | 244,982 |
| Nov 2, 2026 | 3.84 | 3.84 | 3.63 | 3.78 | 3.78 | -1.69% | 542,259 |
| Oct 30, 2026 | 3.81 | 3.85 | 3.78 | 3.85 | 3.85 | 1.45% | 136,660 |
| Oct 29, 2026 | 3.90 | 3.91 | 3.79 | 3.79 | 3.79 | -3.93% | 199,660 |
| Oct 28, 2026 | 3.95 | 3.98 | 3.89 | 3.95 | 3.95 | 0.38% | 145,000 |
| Oct 27, 2026 | 4.00 | 4.08 | 3.93 | 3.93 | 3.93 | -2.48% | 135,000 |
| Oct 26, 2026 | 4.20 | 4.20 | 3.93 | 4.03 | 4.03 | -4.84% | 400,147 |
| Oct 23, 2026 | 4.08 | 4.25 | 4.08 | 4.24 | 4.24 | 3.80% | 67,683 |
| Oct 22, 2026 | 4.33 | 4.33 | 4.08 | 4.08 | 4.08 | -5.99% | 207,440 |
| Oct 21, 2026 | 4.33 | 4.49 | 4.30 | 4.34 | 4.34 | 0.70% | 118,000 |
| Oct 20, 2026 | 4.39 | 4.39 | 4.31 | 4.31 | 4.31 | -1.71% | 124,000 |
| Oct 16, 2026 | 4.41 | 4.41 | 4.36 | 4.39 | 4.39 | -1.13% | 17,000 |
| Oct 15, 2026 | 4.36 | 4.44 | 4.34 | 4.44 | 4.44 | 1.37% | 38,000 |
| Oct 14, 2026 | 4.40 | 4.41 | 4.36 | 4.38 | 4.38 | -0.79% | 50,000 |
| Oct 13, 2026 | 4.47 | 4.47 | 4.37 | 4.41 | 4.41 | -1.12% | 168,000 |
| Oct 12, 2026 | 4.50 | 4.70 | 4.42 | 4.46 | 4.46 | 1.94% | 118,000 |
| Oct 9, 2026 | 4.50 | 4.51 | 4.35 | 4.38 | 4.38 | -2.78% | 207,012 |
| Oct 8, 2026 | 4.73 | 4.73 | 4.50 | 4.50 | 4.50 | -4.15% | 158,821 |
| Oct 7, 2026 | 4.75 | 4.75 | 4.60 | 4.70 | 4.70 | -1.16% | 125,000 |
| Oct 6, 2026 | 4.68 | 4.75 | 4.65 | 4.75 | 4.75 | 1.06% | 174,000 |
| Oct 5, 2026 | 4.60 | 4.70 | 4.57 | 4.70 | 4.70 | 1.08% | 164,550 |
| Oct 2, 2026 | 4.64 | 4.68 | 4.56 | 4.65 | 4.65 | 0.32% | 206,330 |
| 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 |