Kowloon Development Company Limited (HKG:0034)
Hong Kong · Delayed Price · Currency is HKD 5.00
+0.04 (0.81%)
May 27, 2026, 4:09 PM HKT
HKG:0034 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4.98 | 5.04 | 4.95 | 5.00 | 5.00 | 0.81% | 93,340 |
| May 26, 2026 | 5.00 | 5.00 | 4.91 | 4.96 | 4.96 | -1.39% | 76,000 |
| May 22, 2026 | 4.98 | 5.03 | 4.98 | 5.03 | 5.03 | 1.62% | 114,421 |
| May 21, 2026 | 5.05 | 5.05 | 4.95 | 4.95 | 4.95 | -1.00% | 161,000 |
| May 20, 2026 | 5.00 | 5.05 | 4.97 | 5.00 | 5.00 | 1.63% | 302,330 |
| May 19, 2026 | 4.84 | 4.92 | 4.83 | 4.92 | 4.92 | 2.07% | 27,000 |
| May 18, 2026 | 4.90 | 4.94 | 4.81 | 4.82 | 4.82 | -2.63% | 79,000 |
| May 15, 2026 | 4.93 | 4.97 | 4.89 | 4.95 | 4.95 | 0.41% | 99,000 |
| May 14, 2026 | 4.96 | 4.96 | 4.89 | 4.93 | 4.93 | -0.60% | 160,000 |
| May 13, 2026 | 5.00 | 5.00 | 4.86 | 4.96 | 4.96 | 0.81% | 82,550 |
| May 12, 2026 | 4.97 | 4.97 | 4.91 | 4.92 | 4.92 | -1.20% | 111,532 |
| May 11, 2026 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | 2.26% | 106,000 |
| May 8, 2026 | 4.88 | 4.88 | 4.84 | 4.87 | 4.87 | - | 47,667 |
| May 7, 2026 | 4.88 | 4.88 | 4.79 | 4.87 | 4.87 | - | 201,000 |
| May 6, 2026 | 4.70 | 4.87 | 4.67 | 4.87 | 4.87 | 4.06% | 693,641 |
| May 5, 2026 | 4.67 | 4.70 | 4.67 | 4.68 | 4.68 | - | 63,880 |
| May 4, 2026 | 4.70 | 4.70 | 4.66 | 4.68 | 4.68 | - | 163,220 |
| Apr 30, 2026 | 4.70 | 4.70 | 4.66 | 4.68 | 4.68 | -0.21% | 68,000 |
| Apr 29, 2026 | 4.68 | 4.70 | 4.63 | 4.69 | 4.69 | 0.21% | 252,000 |
| Apr 28, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.43% | 51,000 |
| Apr 27, 2026 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | - | 61,000 |
| Apr 24, 2026 | 4.70 | 4.70 | 4.66 | 4.70 | 4.70 | 0.86% | 64,612 |
| Apr 23, 2026 | 4.70 | 4.70 | 4.61 | 4.66 | 4.66 | -0.85% | 52,506 |
| Apr 22, 2026 | 4.70 | 4.70 | 4.67 | 4.70 | 4.70 | 0.21% | 54,000 |
| Apr 21, 2026 | 4.67 | 4.70 | 4.65 | 4.69 | 4.69 | 0.43% | 116,000 |
| Apr 20, 2026 | 4.65 | 4.67 | 4.65 | 4.67 | 4.67 | - | 79,000 |
| Apr 17, 2026 | 4.70 | 4.70 | 4.60 | 4.67 | 4.67 | 1.08% | 27,440 |
| Apr 16, 2026 | 4.64 | 4.70 | 4.62 | 4.62 | 4.62 | -0.43% | 215,000 |
| Apr 15, 2026 | 4.58 | 4.64 | 4.53 | 4.64 | 4.64 | 1.31% | 110,259 |
| Apr 14, 2026 | 4.65 | 4.65 | 4.58 | 4.58 | 4.58 | -0.87% | 67,550 |
| Apr 13, 2026 | 4.70 | 4.70 | 4.58 | 4.62 | 4.62 | -1.49% | 79,000 |
| Apr 10, 2026 | 4.65 | 4.69 | 4.63 | 4.69 | 4.69 | 1.30% | 61,000 |
| Apr 9, 2026 | 4.70 | 4.70 | 4.60 | 4.63 | 4.63 | -1.28% | 65,000 |
| Apr 8, 2026 | 4.50 | 4.70 | 4.50 | 4.69 | 4.69 | 4.92% | 305,436 |
| Apr 2, 2026 | 4.50 | 4.50 | 4.36 | 4.47 | 4.47 | -0.67% | 40,101 |
| Apr 1, 2026 | 4.35 | 4.56 | 4.34 | 4.50 | 4.50 | 3.93% | 915,272 |
| Mar 31, 2026 | 4.35 | 4.35 | 4.32 | 4.33 | 4.33 | -0.23% | 48,110 |
| Mar 30, 2026 | 4.44 | 4.44 | 4.33 | 4.34 | 4.34 | -2.25% | 114,000 |
| Mar 27, 2026 | 4.50 | 4.51 | 4.42 | 4.44 | 4.44 | -1.33% | 111,330 |
| Mar 26, 2026 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -2.17% | 103,000 |
| Mar 25, 2026 | 4.59 | 4.60 | 4.57 | 4.60 | 4.60 | - | 113,000 |
| Mar 24, 2026 | 4.65 | 4.65 | 4.56 | 4.60 | 4.60 | -0.65% | 248,000 |
| Mar 23, 2026 | 4.81 | 4.81 | 4.52 | 4.63 | 4.63 | -3.74% | 283,000 |
| Mar 20, 2026 | 4.85 | 4.85 | 4.78 | 4.81 | 4.81 | -0.82% | 77,102 |
| Mar 19, 2026 | 4.94 | 4.94 | 4.81 | 4.85 | 4.85 | -1.62% | 115,110 |
| Mar 18, 2026 | 5.00 | 5.00 | 4.89 | 4.93 | 4.93 | -0.40% | 121,440 |
| Mar 17, 2026 | 4.90 | 4.95 | 4.89 | 4.95 | 4.95 | 1.85% | 38,000 |
| Mar 16, 2026 | 4.88 | 4.88 | 4.83 | 4.86 | 4.86 | 0.21% | 124,000 |
| Mar 13, 2026 | 4.90 | 4.90 | 4.84 | 4.85 | 4.85 | -2.22% | 98,000 |
| Mar 12, 2026 | 5.00 | 5.00 | 4.95 | 4.96 | 4.96 | 0.81% | 41,101 |