Is Kowloon Development Company Limited (0034.HK) a Buy, Sell, or Hold?
HKSE : 0034.HK
Kowloon Development Company Limited — Stock Chart
$4.82 HKD
-$0.01 (-0.21%)
- Volume
- 372K
- Average Volume
- 150.07K
- Market Capitalization
- $6.3B
- P/E Ratio
- 48.20
- Dividend Yield
- 4.98%
- Price Target
- Year High
- $5.45
- Year Low
- $3.06
- Day High
- —
- Day Low
- —
- Payout Ratio
- $2.20
- Current Ratio
- $1.63
0034.HK Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $4.86 | $4.82 | -0.82% | 372K |
| 2026-07-23 | $4.80 | $4.83 | 0.63% | 77651 |
| 2026-07-22 | $4.91 | $4.78 | -2.65% | 654.1K |
| 2026-07-21 | $4.90 | $4.93 | 0.61% | 159K |
| 2026-07-20 | $4.92 | $4.92 | 0.00% | 198.11K |
| 2026-07-17 | $4.90 | $4.97 | 1.43% | 94818 |
| 2026-07-16 | $4.93 | $4.91 | -0.41% | 101.11K |
| 2026-07-15 | $4.98 | $4.99 | 0.20% | 92000 |
| 2026-07-14 | $4.97 | $4.98 | 0.20% | 309.02K |
| 2026-07-13 | $4.97 | $4.98 | 0.20% | 82707 |
| 2026-07-10 | $4.90 | $4.92 | 0.41% | 98321 |
| 2026-07-09 | $4.86 | $4.81 | -1.03% | 82330 |
| 2026-07-08 | $4.90 | $4.81 | -1.84% | 76023 |
| 2026-07-07 | $4.85 | $4.78 | -1.44% | 183.87K |
| 2026-07-06 | $4.75 | $4.72 | -0.63% | 117.43K |
| 2026-07-03 | $4.88 | $4.78 | -2.05% | 231.32K |
| 2026-07-02 | $4.66 | $4.88 | 4.72% | 157K |
| 2026-06-30 | $4.63 | $4.71 | 1.73% | 262.55K |
| 2026-06-29 | $4.62 | $4.64 | 0.43% | 348.75K |
| 2026-06-26 | $4.67 | $4.63 | -0.86% | 312.56K |
| 2026-06-25 | $4.73 | $4.63 | -2.11% | 156K |
| 2026-06-24 | $4.68 | $4.64 | -0.85% | 83000 |
| 2026-06-23 | $4.63 | $4.62 | -0.22% | 97000 |
| 2026-06-22 | $4.62 | $4.65 | 0.65% | 69106 |
| 2026-06-18 | $4.70 | $4.62 | -1.70% | 354K |
| 2026-06-17 | $4.80 | $4.80 | 0.00% | 35220 |
| 2026-06-16 | $4.80 | $4.80 | 0.00% | 42000 |
| 2026-06-15 | $4.70 | $4.75 | 1.06% | 77000 |
| 2026-06-12 | $4.85 | $4.72 | -2.68% | 126K |
| 2026-06-11 | $4.97 | $4.79 | -3.62% | 199.61K |
| 2026-06-10 | $5.11 | $5.11 | 0.00% | 124K |
| 2026-06-09 | $5.15 | $5.13 | -0.39% | 34330 |
| 2026-06-08 | $5.09 | $5.09 | 0.00% | 127.11K |
| 2026-06-05 | $5.18 | $5.19 | 0.19% | 64984 |
| 2026-06-04 | $5.18 | $5.10 | -1.54% | 163K |
| 2026-06-03 | $5.25 | $5.15 | -1.90% | 194.84K |
| 2026-06-02 | $5.13 | $5.26 | 2.53% | 102K |
| 2026-06-01 | $5.05 | $5.28 | 4.55% | 386.51K |
| 2026-05-29 | $4.98 | $5.05 | 1.41% | 52202 |
| 2026-05-28 | $4.93 | $5.00 | 1.42% | 106K |
| 2026-05-27 | $4.98 | $5.00 | 0.40% | 94340 |
| 2026-05-26 | $5.00 | $4.96 | -0.80% | 76000 |
| 2026-05-22 | $4.98 | $5.03 | 1.00% | 122.42K |
| 2026-05-21 | $5.05 | $4.95 | -1.98% | 163K |
| 2026-05-20 | $5.00 | $5.00 | 0.00% | 305.33K |
| 2026-05-19 | $4.84 | $4.92 | 1.65% | 28000 |
| 2026-05-18 | $4.90 | $4.82 | -1.63% | 83000 |
| 2026-05-15 | $4.93 | $4.95 | 0.41% | 103K |
| 2026-05-14 | $4.96 | $4.93 | -0.60% | 160K |
| 2026-05-13 | $5.00 | $4.96 | -0.80% | 83550 |
| 2026-05-12 | $4.97 | $4.92 | -1.01% | 112.53K |
| 2026-05-11 | $4.90 | $4.98 | 1.63% | 106K |
| 2026-05-08 | $4.88 | $4.87 | -0.20% | 47667 |
| 2026-05-07 | $4.88 | $4.87 | -0.20% | 201K |
| 2026-05-06 | $4.70 | $4.87 | 3.62% | 700.64K |
| 2026-05-05 | $4.67 | $4.68 | 0.21% | 63880 |
| 2026-05-04 | $4.70 | $4.68 | -0.43% | 163.22K |
| 2026-04-30 | $4.70 | $4.68 | -0.43% | 68000 |
| 2026-04-29 | $4.68 | $4.69 | 0.21% | 252K |
| 2026-04-28 | $4.70 | $4.68 | -0.43% | 51000 |
| 2026-04-27 | $4.70 | $4.70 | 0.00% | 61000 |
| 2026-04-24 | $4.70 | $4.70 | 0.00% | 71612 |
| 2026-04-23 | $4.70 | $4.66 | -0.85% | 52506 |
| 2026-04-22 | $4.70 | $4.70 | 0.00% | 54000 |
| 2026-04-21 | $4.67 | $4.69 | 0.43% | 116K |
| 2026-04-20 | $4.65 | $4.67 | 0.43% | 79000 |
| 2026-04-17 | $4.70 | $4.67 | -0.64% | 28440 |
| 2026-04-16 | $4.64 | $4.62 | -0.43% | 218K |
| 2026-04-15 | $4.58 | $4.64 | 1.31% | 110.26K |
| 2026-04-14 | $4.65 | $4.58 | -1.51% | 67550 |
| 2026-04-13 | $4.70 | $4.62 | -1.70% | 79000 |
| 2026-04-10 | $4.65 | $4.69 | 0.86% | 64000 |
| 2026-04-09 | $4.70 | $4.63 | -1.49% | 65000 |
| 2026-04-08 | $4.50 | $4.69 | 4.22% | 310.44K |
| 2026-04-02 | $4.50 | $4.47 | -0.67% | 40101 |
| 2026-04-01 | $4.35 | $4.50 | 3.45% | 917.27K |
| 2026-03-31 | $4.35 | $4.33 | -0.46% | 49110 |
| 2026-03-30 | $4.44 | $4.34 | -2.25% | 114K |
| 2026-03-27 | $4.50 | $4.44 | -1.33% | 111.33K |
| 2026-03-26 | $4.60 | $4.50 | -2.17% | 103K |
| 2026-03-25 | $4.59 | $4.60 | 0.22% | 113K |
| 2026-03-24 | $4.65 | $4.60 | -1.08% | 249K |
| 2026-03-23 | $4.81 | $4.63 | -3.74% | 284K |
| 2026-03-20 | $4.85 | $4.81 | -0.82% | 80102 |
| 2026-03-19 | $4.94 | $4.85 | -1.82% | 115.11K |
| 2026-03-18 | $5.00 | $4.93 | -1.40% | 121.44K |
| 2026-03-17 | $4.90 | $4.95 | 1.02% | 41000 |
| 2026-03-16 | $4.88 | $4.86 | -0.41% | 129K |
| 2026-03-13 | $4.90 | $4.85 | -1.02% | 99000 |
| 2026-03-12 | $5.00 | $4.96 | -0.80% | 41101 |