Kowloon Development Company Limited (0034.HK) HKSE
5.26
-0.02(-0.38%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0034.HK Historical Return
If you invested $1000 in Kowloon Development Company Limited (0034.HK) 10 years ago, it would be worth $1,664.56 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $882.55, while $1000 invested 1 year ago would be worth $1,839.16. This corresponds to total returns of 66.46%, -11.74%, 83.92%, respectively, with annualized returns of 5.22%, -2.47%, 83.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
0034.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.13 | 5.26 | 5.26 | 5.3 | 5.13 | 102,000 |
| June 01, 2026 | 5.05 | 5.28 | 5.28 | 5.38 | 5.05 | 386,514 |
| May 29, 2026 | 4.98 | 5.05 | 5.05 | 5.05 | 4.98 | 52,202 |
| May 28, 2026 | 4.93 | 5 | 5 | 5 | 4.91 | 106,000 |
| May 27, 2026 | 4.98 | 5 | 5 | 5.04 | 4.95 | 94,340 |
| May 26, 2026 | 5 | 4.96 | 4.96 | 5 | 4.91 | 76,000 |
| May 22, 2026 | 4.98 | 5.03 | 5.03 | 5.03 | 4.98 | 122,421 |
| May 21, 2026 | 5.05 | 4.95 | 4.95 | 5.05 | 4.95 | 163,000 |
| May 20, 2026 | 5 | 5 | 5 | 5.05 | 4.97 | 305,330 |
| May 19, 2026 | 4.84 | 4.92 | 4.92 | 4.92 | 4.83 | 28,000 |
| May 18, 2026 | 4.9 | 4.82 | 4.82 | 4.94 | 4.81 | 83,000 |
| May 15, 2026 | 4.93 | 4.95 | 4.95 | 4.97 | 4.89 | 103,000 |
| May 14, 2026 | 4.96 | 4.93 | 4.93 | 4.96 | 4.89 | 160,000 |
| May 13, 2026 | 5 | 4.96 | 4.96 | 5 | 4.86 | 83,550 |
| May 12, 2026 | 4.97 | 4.92 | 4.92 | 4.97 | 4.91 | 112,532 |
| May 11, 2026 | 4.9 | 4.98 | 4.98 | 4.98 | 4.9 | 105,000 |
| May 08, 2026 | 4.88 | 4.87 | 4.87 | 4.88 | 4.84 | 47,667 |
| May 07, 2026 | 4.88 | 4.87 | 4.87 | 4.88 | 4.79 | 199,000 |
| May 06, 2026 | 4.7 | 4.87 | 4.87 | 4.87 | 4.67 | 700,641 |
| May 05, 2026 | 4.67 | 4.68 | 4.68 | 4.7 | 4.67 | 63,880 |
| May 04, 2026 | 4.7 | 4.68 | 4.68 | 4.7 | 4.66 | 163,220 |
| April 30, 2026 | 4.7 | 4.68 | 4.68 | 4.7 | 4.66 | 68,000 |
| April 29, 2026 | 4.68 | 4.69 | 4.69 | 4.7 | 4.63 | 252,000 |
| April 28, 2026 | 4.7 | 4.68 | 4.68 | 4.7 | 4.68 | 51,000 |
| April 27, 2026 | 4.7 | 4.7 | 4.7 | 4.7 | 4.68 | 61,000 |
| April 24, 2026 | 4.7 | 4.7 | 4.7 | 4.7 | 4.66 | 71,612 |
| April 23, 2026 | 4.7 | 4.66 | 4.66 | 4.7 | 4.61 | 52,506 |
| April 22, 2026 | 4.7 | 4.7 | 4.7 | 4.7 | 4.67 | 54,000 |
| April 21, 2026 | 4.67 | 4.69 | 4.69 | 4.7 | 4.65 | 116,000 |
| April 20, 2026 | 4.65 | 4.67 | 4.67 | 4.67 | 4.65 | 77,000 |
| April 17, 2026 | 4.7 | 4.67 | 4.67 | 4.7 | 4.6 | 28,440 |
| April 16, 2026 | 4.64 | 4.62 | 4.62 | 4.7 | 4.62 | 218,000 |
| April 15, 2026 | 4.58 | 4.64 | 4.64 | 4.64 | 4.53 | 110,259 |
| April 14, 2026 | 4.65 | 4.58 | 4.58 | 4.65 | 4.58 | 67,550 |
| April 13, 2026 | 4.7 | 4.62 | 4.62 | 4.7 | 4.58 | 79,000 |
| April 10, 2026 | 4.65 | 4.69 | 4.69 | 4.69 | 4.63 | 64,000 |
| April 09, 2026 | 4.7 | 4.63 | 4.63 | 4.7 | 4.6 | 65,000 |
| April 08, 2026 | 4.5 | 4.69 | 4.69 | 4.7 | 4.5 | 310,436 |
| April 02, 2026 | 4.5 | 4.47 | 4.47 | 4.5 | 4.36 | 40,101 |
| April 01, 2026 | 4.35 | 4.5 | 4.5 | 4.56 | 4.34 | 917,272 |
| March 31, 2026 | 4.35 | 4.33 | 4.33 | 4.35 | 4.32 | 49,110 |
| March 30, 2026 | 4.44 | 4.34 | 4.34 | 4.44 | 4.33 | 114,000 |
| March 27, 2026 | 4.5 | 4.44 | 4.44 | 4.51 | 4.42 | 111,330 |
| March 26, 2026 | 4.6 | 4.5 | 4.5 | 4.6 | 4.5 | 103,000 |
| March 25, 2026 | 4.59 | 4.6 | 4.6 | 4.6 | 4.57 | 109,000 |
| March 24, 2026 | 4.65 | 4.6 | 4.6 | 4.65 | 4.56 | 249,000 |
| March 23, 2026 | 4.81 | 4.63 | 4.63 | 4.81 | 4.52 | 284,000 |
| March 20, 2026 | 4.85 | 4.81 | 4.81 | 4.85 | 4.78 | 80,102 |
| March 19, 2026 | 4.94 | 4.85 | 4.85 | 4.94 | 4.81 | 115,110 |
| March 18, 2026 | 5 | 4.93 | 4.93 | 5 | 4.89 | 121,440 |
| March 17, 2026 | 4.9 | 4.95 | 4.95 | 4.95 | 4.89 | 41,000 |
| March 16, 2026 | 4.88 | 4.86 | 4.86 | 4.88 | 4.83 | 129,000 |
| March 13, 2026 | 4.9 | 4.85 | 4.85 | 4.9 | 4.84 | 99,000 |
| March 12, 2026 | 5 | 4.96 | 4.96 | 5 | 4.95 | 41,101 |
| March 11, 2026 | 4.9 | 4.92 | 4.92 | 4.98 | 4.9 | 30,660 |
| March 10, 2026 | 4.85 | 4.87 | 4.93 | 4.94 | 4.75 | 40,000 |
| March 09, 2026 | 5.01 | 4.91 | 4.91 | 5.01 | 4.83 | 172,000 |
| March 06, 2026 | 5.06 | 5.05 | 5.05 | 5.09 | 5.04 | 107,000 |
| March 05, 2026 | 5.12 | 5.14 | 5.14 | 5.14 | 5.1 | 63,651 |
| March 04, 2026 | 5.17 | 5.2 | 5.12 | 5.2 | 5.13 | 12,000 |
