Kowloon Development Company Limited (0034.HK) HKSE

3.50

+0.05(+1.45%)

Updated at September 08 03:32PM

Currency In HKD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253.453.453.453.453.42156,000
September 04, 20253.433.43.43.443.4121,826
September 03, 20253.433.423.423.443.42155,550
September 02, 20253.433.473.473.483.4151,071
September 01, 20253.423.433.433.433.4131,000
August 29, 20253.383.43.43.43.3646,550
August 28, 20253.43.43.43.43.36131,000
August 27, 20253.453.43.43.453.4173,000
August 26, 20253.413.43.43.413.36307,201
August 25, 20253.373.443.443.443.37208,844
August 22, 20253.383.373.373.383.3565,000
August 21, 20253.373.323.323.383.3276,303
August 20, 20253.343.323.323.353.32156,000
August 19, 20253.353.363.363.393.3574,000
August 18, 20253.313.383.383.383.31118,579
August 15, 20253.353.363.363.373.3592,202
August 14, 20253.383.373.373.383.3559,000
August 13, 20253.363.363.363.363.33107,523
August 12, 20253.393.363.363.393.36169,000
August 11, 20253.353.413.413.423.35110,871
August 08, 20253.43.353.353.413.35217,110
August 07, 20253.33.43.43.43.29370,982
August 06, 20253.293.253.253.293.2553,000
August 05, 20253.283.263.263.283.21152,946
August 04, 20253.273.283.283.283.2470,000
August 01, 20253.23.243.243.243.2186,453
July 31, 20253.23.23.23.223.19178,000
July 30, 20253.13.243.243.253.1250,880
July 29, 20253.093.13.13.13.0693,000
July 28, 20253.073.13.13.13.06158,660
July 25, 20253.043.073.073.073.01151,541
July 24, 202532.972.973.042.97166,770
July 23, 202532.972.973.022.97199,301
July 22, 20253.01333.022.96137,306
July 21, 202532.982.9832.96197,486
July 18, 20252.972.962.9632.9595,522
July 17, 20252.942.982.9832.94102,541
July 16, 202532.972.973.012.95193,740
July 15, 20252.983332.96213,000
July 14, 20252.992.982.982.992.94215,503
July 11, 20252.993332.99378,148
July 10, 20252.952.992.992.992.9188,000
July 09, 20252.942.952.952.992.93119,607
July 08, 20252.962.952.952.972.95129,404
July 07, 20252.952.972.972.972.9125,734
July 04, 20252.972.982.982.982.9554,770
July 03, 202532.972.973.012.94261,233
July 02, 20252.973332.9743,743
June 30, 20252.962.972.972.992.9468,660
June 27, 20253.01333.022.99116,651
June 26, 20252.983332.93109,000
June 25, 20252.92.982.982.982.88182,088
June 24, 20252.892.882.882.912.75341,029
June 23, 20252.892.892.892.932.8693,770
June 20, 20252.932.892.892.932.8849,000
June 19, 20252.932.932.932.942.8887,000
June 18, 20252.932.952.952.952.966,000
June 17, 20252.952.922.922.952.85141,909
June 16, 20252.952.952.952.962.9572,000
June 13, 20252.982.962.962.982.9629,000