Kowloon Development Company Limited (HKG:0034)
Hong Kong
· Delayed Price · Currency is HKD 4.890
-0.020 (-0.41%)
Mar 10, 2026, 11:47 AM HKT
HKG:0034 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.01 | 5.01 | 4.83 | 4.91 | 4.91 | -2.77% | 172,000 |
| Mar 6, 2026 | 5.06 | 5.09 | 5.04 | 5.05 | 5.05 | -1.75% | 107,000 |
| Mar 5, 2026 | 5.12 | 5.14 | 5.10 | 5.14 | 5.14 | 0.39% | 60,651 |
| Mar 4, 2026 | 5.17 | 5.20 | 5.03 | 5.12 | 5.12 | -0.97% | 75,404 |
| Mar 3, 2026 | 5.29 | 5.29 | 5.17 | 5.17 | 5.17 | -0.77% | 126,101 |
| Mar 2, 2026 | 5.36 | 5.38 | 5.20 | 5.21 | 5.21 | -4.05% | 117,506 |
| Feb 27, 2026 | 5.39 | 5.43 | 5.36 | 5.43 | 5.43 | 1.50% | 100,000 |
| Feb 26, 2026 | 5.36 | 5.39 | 5.35 | 5.35 | 5.35 | -0.74% | 37,000 |
| Feb 25, 2026 | 5.38 | 5.40 | 5.38 | 5.39 | 5.39 | 0.19% | 529,853 |
| Feb 24, 2026 | 5.41 | 5.41 | 5.37 | 5.38 | 5.38 | 0.37% | 149,000 |
| Feb 23, 2026 | 4.94 | 5.45 | 4.94 | 5.36 | 5.36 | 8.50% | 1,027,900 |
| Feb 20, 2026 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | -0.60% | 14,000 |
| Feb 16, 2026 | 4.96 | 5.00 | 4.96 | 4.97 | 4.97 | 0.61% | 38,380 |
| Feb 13, 2026 | 5.00 | 5.00 | 4.91 | 4.94 | 4.94 | -1.20% | 15,110 |
| Feb 12, 2026 | 4.97 | 5.00 | 4.96 | 5.00 | 5.00 | 1.42% | 175,100 |
| Feb 11, 2026 | 4.85 | 4.94 | 4.85 | 4.93 | 4.93 | 1.65% | 45,000 |
| Feb 10, 2026 | 4.84 | 4.86 | 4.82 | 4.85 | 4.85 | 0.21% | 83,000 |
| Feb 9, 2026 | 4.84 | 4.87 | 4.81 | 4.84 | 4.84 | - | 138,880 |
| Feb 6, 2026 | 4.81 | 4.84 | 4.79 | 4.84 | 4.84 | -0.21% | 66,000 |
| Feb 5, 2026 | 4.83 | 4.85 | 4.83 | 4.85 | 4.85 | - | 17,000 |
| Feb 4, 2026 | 4.82 | 4.85 | 4.81 | 4.85 | 4.85 | 0.62% | 44,000 |
| Feb 3, 2026 | 4.82 | 4.83 | 4.81 | 4.82 | 4.82 | 0.42% | 31,000 |
| Feb 2, 2026 | 4.90 | 4.90 | 4.78 | 4.80 | 4.80 | -2.44% | 119,460 |
| Jan 30, 2026 | 4.91 | 4.92 | 4.89 | 4.92 | 4.92 | -1.20% | 179,413 |
| Jan 29, 2026 | 5.00 | 5.00 | 4.93 | 4.98 | 4.98 | 0.40% | 57,000 |
| Jan 28, 2026 | 4.93 | 5.00 | 4.87 | 4.96 | 4.96 | 1.22% | 149,733 |
| Jan 27, 2026 | 4.89 | 4.92 | 4.85 | 4.90 | 4.90 | 1.03% | 95,936 |
| Jan 26, 2026 | 4.91 | 4.91 | 4.83 | 4.85 | 4.85 | -1.02% | 40,000 |
| Jan 23, 2026 | 4.90 | 4.90 | 4.82 | 4.90 | 4.90 | - | 64,000 |
| Jan 22, 2026 | 4.95 | 4.95 | 4.80 | 4.90 | 4.90 | 2.08% | 80,101 |
| Jan 21, 2026 | 4.90 | 4.93 | 4.68 | 4.80 | 4.80 | -1.03% | 268,660 |
| Jan 20, 2026 | 4.75 | 4.86 | 4.72 | 4.85 | 4.85 | 2.54% | 182,624 |
| Jan 19, 2026 | 4.75 | 4.76 | 4.71 | 4.73 | 4.73 | 0.64% | 117,000 |
| Jan 16, 2026 | 4.75 | 4.75 | 4.67 | 4.70 | 4.70 | -0.21% | 57,413 |
| Jan 15, 2026 | 4.69 | 4.75 | 4.64 | 4.71 | 4.71 | 3.29% | 253,604 |
| Jan 14, 2026 | 4.60 | 4.66 | 4.55 | 4.56 | 4.56 | 0.66% | 220,054 |
| Jan 13, 2026 | 4.48 | 4.66 | 4.42 | 4.53 | 4.53 | 2.49% | 565,221 |
| Jan 12, 2026 | 4.45 | 4.46 | 4.42 | 4.42 | 4.42 | -0.45% | 113,330 |
| Jan 9, 2026 | 4.43 | 4.47 | 4.41 | 4.44 | 4.44 | 1.83% | 92,202 |
| Jan 8, 2026 | 4.30 | 4.44 | 4.30 | 4.36 | 4.36 | 1.87% | 238,317 |
| Jan 7, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | - | 65,000 |
| Jan 6, 2026 | 4.30 | 4.30 | 4.21 | 4.28 | 4.28 | 1.90% | 41,000 |
| Jan 5, 2026 | 4.28 | 4.28 | 4.20 | 4.20 | 4.20 | -1.87% | 201,818 |
| Jan 2, 2026 | 4.29 | 4.31 | 4.28 | 4.28 | 4.28 | -0.23% | 270,523 |
| Dec 31, 2025 | 4.28 | 4.29 | 4.24 | 4.29 | 4.29 | 1.18% | 12,000 |
| Dec 30, 2025 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 0.95% | 43,000 |
| Dec 29, 2025 | 4.22 | 4.30 | 4.20 | 4.20 | 4.20 | -0.24% | 135,101 |
| Dec 24, 2025 | 4.15 | 4.22 | 4.10 | 4.21 | 4.21 | 1.45% | 44,000 |
| Dec 23, 2025 | 4.10 | 4.15 | 4.09 | 4.15 | 4.15 | 1.72% | 224,770 |
| Dec 22, 2025 | 4.06 | 4.10 | 4.05 | 4.08 | 4.08 | 1.24% | 163,632 |
| Dec 19, 2025 | 4.03 | 4.06 | 4.01 | 4.03 | 4.03 | 0.75% | 96,000 |
| Dec 18, 2025 | 3.99 | 4.01 | 3.99 | 4.00 | 4.00 | - | 94,275 |
| Dec 17, 2025 | 4.05 | 4.05 | 3.96 | 4.00 | 4.00 | 1.27% | 90,000 |
| Dec 16, 2025 | 3.99 | 4.01 | 3.93 | 3.95 | 3.95 | 1.02% | 66,541 |
| Dec 15, 2025 | 3.88 | 3.91 | 3.88 | 3.91 | 3.91 | - | 57,110 |
| Dec 12, 2025 | 3.98 | 3.98 | 3.90 | 3.91 | 3.91 | -0.51% | 73,000 |
| Dec 11, 2025 | 3.96 | 3.96 | 3.89 | 3.93 | 3.93 | -3.20% | 84,000 |
| Dec 10, 2025 | 3.92 | 4.06 | 3.91 | 4.06 | 3.96 | 1.75% | 208,780 |
| Dec 9, 2025 | 4.00 | 4.01 | 3.87 | 3.99 | 3.89 | -0.25% | 367,798 |
| Dec 8, 2025 | 4.07 | 4.07 | 3.98 | 4.00 | 3.90 | -1.72% | 432,303 |
| Dec 5, 2025 | 4.06 | 4.07 | 4.00 | 4.07 | 3.97 | 0.25% | 90,819 |
| Dec 4, 2025 | 4.02 | 4.06 | 4.01 | 4.06 | 3.96 | 1.25% | 149,000 |
| Dec 3, 2025 | 4.05 | 4.05 | 4.00 | 4.01 | 3.91 | -0.74% | 50,000 |
| Dec 2, 2025 | 4.05 | 4.05 | 4.00 | 4.04 | 3.94 | 0.25% | 70,000 |
| Dec 1, 2025 | 4.03 | 4.04 | 4.01 | 4.03 | 3.93 | 0.25% | 92,000 |
| Nov 28, 2025 | 4.05 | 4.05 | 4.00 | 4.02 | 3.92 | -0.25% | 54,101 |
| Nov 27, 2025 | 4.05 | 4.06 | 3.99 | 4.03 | 3.93 | 0.75% | 85,000 |
| Nov 26, 2025 | 3.91 | 4.05 | 3.91 | 4.00 | 3.90 | 0.25% | 94,782 |
| Nov 25, 2025 | 3.90 | 3.99 | 3.90 | 3.99 | 3.89 | - | 107,000 |
| Nov 24, 2025 | 4.00 | 4.02 | 3.50 | 3.99 | 3.89 | -0.25% | 170,726 |
| Nov 21, 2025 | 4.00 | 4.00 | 3.90 | 4.00 | 3.90 | -0.50% | 135,099 |
| Nov 20, 2025 | 3.98 | 4.02 | 3.96 | 4.02 | 3.92 | 0.50% | 77,074 |
| Nov 19, 2025 | 4.00 | 4.00 | 3.94 | 4.00 | 3.90 | 0.50% | 132,752 |
| Nov 18, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.88 | -1.00% | 74,000 |
| Nov 17, 2025 | 4.00 | 4.02 | 3.98 | 4.02 | 3.92 | 1.77% | 47,550 |
| Nov 14, 2025 | 3.98 | 4.00 | 3.95 | 3.95 | 3.85 | -1.50% | 59,000 |
| Nov 13, 2025 | 3.94 | 4.02 | 3.94 | 4.01 | 3.91 | 1.52% | 262,202 |
| Nov 12, 2025 | 3.86 | 3.96 | 3.85 | 3.95 | 3.85 | 1.54% | 193,880 |
| Nov 11, 2025 | 3.90 | 3.90 | 3.86 | 3.89 | 3.79 | 1.04% | 103,000 |
| Nov 10, 2025 | 3.85 | 3.85 | 3.80 | 3.85 | 3.76 | 0.79% | 94,210 |
| Nov 7, 2025 | 3.80 | 3.85 | 3.80 | 3.82 | 3.73 | 0.26% | 225,000 |
| Nov 6, 2025 | 3.84 | 3.85 | 3.80 | 3.81 | 3.72 | 0.26% | 250,412 |
| Nov 5, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | 3.71 | -0.52% | 68,000 |
| Nov 4, 2025 | 3.75 | 3.82 | 3.75 | 3.82 | 3.73 | 0.26% | 115,192 |
| Nov 3, 2025 | 3.82 | 3.82 | 3.80 | 3.81 | 3.72 | 0.79% | 115,000 |
| Oct 31, 2025 | 3.79 | 3.82 | 3.77 | 3.78 | 3.69 | -0.26% | 120,000 |
| Oct 30, 2025 | 3.76 | 3.79 | 3.76 | 3.79 | 3.70 | 0.26% | 112,101 |
| Oct 28, 2025 | 3.75 | 3.78 | 3.72 | 3.78 | 3.69 | 0.80% | 179,854 |
| Oct 27, 2025 | 3.74 | 3.80 | 3.74 | 3.75 | 3.66 | -0.53% | 147,083 |
| Oct 24, 2025 | 3.74 | 3.77 | 3.73 | 3.77 | 3.68 | 0.80% | 75,440 |
| Oct 23, 2025 | 3.74 | 3.74 | 3.68 | 3.74 | 3.65 | - | 100,000 |
| Oct 22, 2025 | 3.75 | 3.75 | 3.69 | 3.74 | 3.65 | 1.08% | 63,330 |
| Oct 21, 2025 | 3.74 | 3.74 | 3.67 | 3.70 | 3.61 | 0.82% | 125,000 |
| Oct 20, 2025 | 3.60 | 3.75 | 3.60 | 3.67 | 3.58 | 0.55% | 69,001 |
| Oct 17, 2025 | 3.65 | 3.68 | 3.54 | 3.65 | 3.56 | -0.82% | 235,248 |
| Oct 16, 2025 | 3.69 | 3.69 | 3.65 | 3.68 | 3.59 | -0.54% | 108,761 |
| Oct 15, 2025 | 3.71 | 3.72 | 3.66 | 3.70 | 3.61 | 0.54% | 143,931 |
| Oct 14, 2025 | 3.71 | 3.71 | 3.65 | 3.68 | 3.59 | - | 98,562 |
| Oct 13, 2025 | 3.67 | 3.68 | 3.64 | 3.68 | 3.59 | -0.27% | 112,000 |
| Oct 10, 2025 | 3.69 | 3.69 | 3.65 | 3.69 | 3.60 | -0.27% | 51,330 |