HKSE - Delayed Quote • HKD
Kowloon Development Company Limited (0034.HK)
At close: 4:09 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 5.080 | 5.170 | 5.080 | 5.160 | 5.160 | 171,000 |
| Apr 24, 2024 | 5.060 | 5.140 | 5.040 | 5.090 | 5.090 | 160,000 |
| Apr 23, 2024 | 5.050 | 5.090 | 5.040 | 5.040 | 5.040 | 93,000 |
| Apr 22, 2024 | 4.950 | 5.150 | 4.960 | 5.050 | 5.050 | 564,000 |
| Apr 19, 2024 | 4.870 | 4.930 | 4.860 | 4.930 | 4.930 | 108,000 |
| Apr 18, 2024 | 4.890 | 4.930 | 4.880 | 4.900 | 4.900 | 116,000 |
| Apr 17, 2024 | 4.870 | 4.920 | 4.860 | 4.900 | 4.900 | 96,000 |
| Apr 16, 2024 | 4.900 | 4.900 | 4.860 | 4.870 | 4.870 | 52,000 |
| Apr 15, 2024 | 4.870 | 4.930 | 4.800 | 4.930 | 4.930 | 125,000 |
| Apr 12, 2024 | 4.930 | 4.940 | 4.900 | 4.900 | 4.900 | 55,000 |
| Apr 11, 2024 | 4.930 | 4.970 | 4.900 | 4.970 | 4.970 | 138,000 |
| Apr 10, 2024 | 4.900 | 5.000 | 4.900 | 4.990 | 4.990 | 161,976 |
| Apr 9, 2024 | 4.840 | 4.900 | 4.840 | 4.860 | 4.860 | 36,018 |
| Apr 8, 2024 | 4.830 | 4.850 | 4.800 | 4.840 | 4.840 | 142,976 |
| Apr 5, 2024 | 4.810 | 4.810 | 4.730 | 4.790 | 4.790 | 193,650 |
| Apr 3, 2024 | 4.800 | 4.810 | 4.780 | 4.800 | 4.800 | 123,000 |
| Apr 2, 2024 | 4.830 | 4.840 | 4.750 | 4.770 | 4.770 | 170,000 |
| Mar 28, 2024 | 4.920 | 4.970 | 4.800 | 4.810 | 4.810 | 380,735 |
| Mar 27, 2024 | 4.950 | 5.000 | 4.920 | 4.930 | 4.930 | 160,000 |
| Mar 26, 2024 | 5.150 | 5.150 | 4.950 | 5.000 | 5.000 | 132,000 |
| Mar 25, 2024 | 4.940 | 5.150 | 4.850 | 5.120 | 5.120 | 377,000 |
| Mar 22, 2024 | 4.820 | 4.860 | 4.810 | 4.820 | 4.820 | 103,000 |
| Mar 21, 2024 | 4.810 | 4.830 | 4.800 | 4.820 | 4.820 | 120,000 |
| Mar 20, 2024 | 4.780 | 4.790 | 4.720 | 4.770 | 4.770 | 79,000 |
| Mar 19, 2024 | 4.720 | 4.760 | 4.720 | 4.750 | 4.750 | 239,000 |
| Mar 18, 2024 | 4.730 | 4.740 | 4.700 | 4.720 | 4.720 | 182,000 |
| Mar 15, 2024 | 4.760 | 4.760 | 4.720 | 4.730 | 4.730 | 72,000 |
| Mar 14, 2024 | 4.840 | 4.840 | 4.770 | 4.770 | 4.770 | 99,000 |
| Mar 13, 2024 | 4.800 | 4.840 | 4.770 | 4.840 | 4.840 | 103,000 |
| Mar 12, 2024 | 4.750 | 4.830 | 4.740 | 4.830 | 4.830 | 147,000 |
| Mar 11, 2024 | 4.750 | 4.800 | 4.670 | 4.680 | 4.680 | 250,000 |
| Mar 8, 2024 | 4.680 | 4.750 | 4.670 | 4.690 | 4.690 | 155,000 |
| Mar 7, 2024 | 4.720 | 4.740 | 4.680 | 4.680 | 4.680 | 84,092 |
| Mar 6, 2024 | 4.680 | 4.740 | 4.680 | 4.720 | 4.720 | 78,000 |
| Mar 5, 2024 | 4.630 | 4.730 | 4.630 | 4.700 | 4.700 | 269,000 |
| Mar 4, 2024 | 4.800 | 4.830 | 4.730 | 4.770 | 4.770 | 86,000 |
| Mar 1, 2024 | 4.620 | 4.810 | 4.620 | 4.800 | 4.800 | 44,000 |
| Feb 29, 2024 | 4.550 | 4.860 | 4.550 | 4.800 | 4.800 | 61,000 |
| Feb 28, 2024 | 4.540 | 4.900 | 4.540 | 4.760 | 4.760 | 258,000 |
| Feb 27, 2024 | 4.760 | 4.850 | 4.730 | 4.850 | 4.850 | 62,794 |
| Feb 26, 2024 | 4.730 | 4.840 | 4.710 | 4.710 | 4.710 | 325,437 |
| Feb 23, 2024 | 4.780 | 4.820 | 4.730 | 4.730 | 4.730 | 31,040 |
| Feb 22, 2024 | 4.920 | 4.920 | 4.700 | 4.780 | 4.780 | 101,000 |
| Feb 21, 2024 | 4.730 | 4.840 | 4.720 | 4.770 | 4.770 | 335,788 |
| Feb 20, 2024 | 4.660 | 4.700 | 4.650 | 4.700 | 4.700 | 133,000 |
| Feb 19, 2024 | 4.760 | 4.760 | 4.610 | 4.730 | 4.730 | 125,000 |
| Feb 16, 2024 | 4.710 | 4.720 | 4.660 | 4.720 | 4.720 | 180,000 |
| Feb 15, 2024 | 4.650 | 4.680 | 4.600 | 4.630 | 4.630 | 74,000 |
| Feb 14, 2024 | 4.670 | 4.670 | 4.520 | 4.600 | 4.600 | 144,000 |
| Feb 9, 2024 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | - |
| Feb 8, 2024 | 4.600 | 4.680 | 4.540 | 4.610 | 4.610 | 254,000 |
| Feb 7, 2024 | 4.650 | 4.730 | 4.540 | 4.600 | 4.600 | 308,104 |
| Feb 6, 2024 | 4.530 | 4.670 | 4.530 | 4.650 | 4.650 | 474,000 |
| Feb 5, 2024 | 4.640 | 4.640 | 4.480 | 4.630 | 4.630 | 357,000 |
| Feb 2, 2024 | 4.790 | 4.840 | 4.530 | 4.720 | 4.720 | 316,000 |
| Feb 1, 2024 | 4.680 | 4.770 | 4.540 | 4.770 | 4.770 | 484,000 |
| Jan 31, 2024 | 4.560 | 4.780 | 4.480 | 4.780 | 4.780 | 633,000 |
| Jan 30, 2024 | 4.860 | 4.860 | 4.430 | 4.490 | 4.490 | 854,000 |
| Jan 29, 2024 | 4.860 | 4.960 | 4.800 | 4.800 | 4.800 | 485,000 |
| Jan 26, 2024 | 5.160 | 5.160 | 4.840 | 4.860 | 4.860 | 537,000 |
| Jan 25, 2024 | 4.960 | 5.050 | 4.960 | 5.020 | 5.020 | 242,000 |
| Jan 24, 2024 | 4.940 | 4.980 | 4.860 | 4.960 | 4.960 | 182,000 |
| Jan 23, 2024 | 4.810 | 4.940 | 4.750 | 4.820 | 4.820 | 273,000 |
| Jan 22, 2024 | 5.200 | 5.200 | 4.800 | 4.810 | 4.810 | 623,154 |
| Jan 19, 2024 | 5.550 | 5.560 | 5.080 | 5.270 | 5.270 | 766,000 |
| Jan 18, 2024 | 5.640 | 5.680 | 5.380 | 5.400 | 5.400 | 707,000 |
| Jan 17, 2024 | 5.900 | 5.900 | 5.580 | 5.610 | 5.610 | 886,000 |
| Jan 16, 2024 | 6.000 | 6.010 | 5.900 | 5.910 | 5.910 | 658,000 |
| Jan 15, 2024 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | - |
| Jan 12, 2024 | 6.140 | 6.150 | 5.980 | 6.000 | 6.000 | 512,000 |
| Jan 11, 2024 | 5.950 | 6.200 | 5.950 | 6.140 | 6.140 | 591,000 |
| Jan 10, 2024 | 5.930 | 5.960 | 5.870 | 5.950 | 5.950 | 614,000 |
| Jan 9, 2024 | 5.930 | 5.950 | 5.880 | 5.930 | 5.930 | 730,000 |
| Jan 8, 2024 | 6.000 | 6.000 | 5.860 | 5.890 | 5.890 | 484,075 |
| Jan 5, 2024 | 6.080 | 6.130 | 5.970 | 6.010 | 6.010 | 393,000 |
| Jan 4, 2024 | 5.940 | 6.100 | 5.910 | 6.050 | 6.050 | 261,000 |
| Jan 3, 2024 | 5.930 | 5.960 | 5.910 | 5.940 | 5.940 | 166,000 |
| Jan 2, 2024 | 5.910 | 5.950 | 5.880 | 5.930 | 5.930 | 136,000 |
| Dec 29, 2023 | 5.850 | 5.910 | 5.850 | 5.910 | 5.910 | 23,000 |
| Dec 28, 2023 | 5.850 | 5.920 | 5.850 | 5.920 | 5.920 | 54,000 |
| Dec 27, 2023 | 5.940 | 5.940 | 5.800 | 5.840 | 5.840 | 184,000 |
| Dec 22, 2023 | 5.900 | 5.900 | 5.800 | 5.860 | 5.860 | 60,000 |
| Dec 21, 2023 | 6.050 | 6.070 | 5.900 | 5.920 | 5.920 | 218,015 |
| Dec 20, 2023 | 6.000 | 6.150 | 5.860 | 6.140 | 6.140 | 993,000 |
| Dec 19, 2023 | 5.950 | 5.980 | 5.860 | 5.980 | 5.980 | 662,000 |
| Dec 18, 2023 | 6.000 | 6.000 | 5.780 | 5.950 | 5.950 | 371,000 |
| Dec 15, 2023 | 0.260 Dividend | |||||
| Dec 15, 2023 | 5.900 | 6.070 | 5.800 | 5.810 | 5.810 | 983,649 |
| Dec 14, 2023 | 5.920 | 6.200 | 5.800 | 6.160 | 5.900 | 1,163,000 |
| Dec 13, 2023 | 5.950 | 5.950 | 5.820 | 5.830 | 5.584 | 1,154,000 |
| Dec 12, 2023 | 5.940 | 6.020 | 5.920 | 5.950 | 5.699 | 747,000 |
| Dec 11, 2023 | 5.970 | 5.980 | 5.830 | 5.980 | 5.728 | 409,000 |
| Dec 8, 2023 | 5.830 | 5.960 | 5.740 | 5.940 | 5.689 | 337,000 |
| Dec 7, 2023 | 5.990 | 5.990 | 5.740 | 5.830 | 5.584 | 862,502 |
| Dec 6, 2023 | 6.120 | 6.120 | 5.980 | 5.990 | 5.737 | 752,000 |
| Dec 5, 2023 | 6.050 | 6.120 | 5.960 | 6.080 | 5.823 | 509,000 |
| Dec 4, 2023 | 6.190 | 6.220 | 6.010 | 6.030 | 5.775 | 548,000 |
| Dec 1, 2023 | 6.210 | 6.370 | 6.130 | 6.210 | 5.948 | 492,000 |
| Nov 30, 2023 | 6.300 | 6.300 | 6.000 | 6.250 | 5.986 | 776,000 |
| Nov 29, 2023 | 6.530 | 6.530 | 5.940 | 6.200 | 5.938 | 1,096,000 |
| Nov 28, 2023 | 6.650 | 6.650 | 6.500 | 6.520 | 6.245 | 954,000 |
| Nov 27, 2023 | 6.680 | 6.680 | 6.590 | 6.650 | 6.369 | 442,000 |
| Nov 24, 2023 | 6.660 | 6.670 | 6.600 | 6.640 | 6.360 | 462,000 |
| Nov 23, 2023 | 6.560 | 6.680 | 6.550 | 6.660 | 6.379 | 779,000 |
| Nov 22, 2023 | 6.700 | 6.700 | 6.520 | 6.560 | 6.283 | 688,000 |
| Nov 21, 2023 | 6.700 | 6.770 | 6.600 | 6.600 | 6.321 | 629,043 |
| Nov 20, 2023 | 6.580 | 6.650 | 6.580 | 6.630 | 6.350 | 634,000 |
| Nov 17, 2023 | 6.650 | 6.740 | 6.550 | 6.580 | 6.302 | 694,000 |
| Nov 16, 2023 | 6.640 | 6.650 | 6.590 | 6.650 | 6.369 | 481,000 |
| Nov 15, 2023 | 6.650 | 6.700 | 6.580 | 6.620 | 6.341 | 409,000 |
| Nov 14, 2023 | 6.620 | 6.680 | 6.520 | 6.530 | 6.254 | 514,000 |
| Nov 13, 2023 | 6.720 | 6.720 | 6.600 | 6.600 | 6.321 | 525,000 |
| Nov 10, 2023 | 6.810 | 6.810 | 6.650 | 6.680 | 6.398 | 388,000 |
| Nov 9, 2023 | 6.770 | 6.820 | 6.700 | 6.790 | 6.503 | 260,000 |
| Nov 8, 2023 | 6.850 | 6.850 | 6.720 | 6.750 | 6.465 | 575,000 |
| Nov 7, 2023 | 6.880 | 6.890 | 6.850 | 6.850 | 6.561 | 196,057 |
| Nov 6, 2023 | 7.000 | 7.000 | 6.880 | 6.990 | 6.695 | 299,000 |
| Nov 3, 2023 | 6.980 | 7.030 | 6.900 | 6.950 | 6.657 | 458,000 |
| Nov 2, 2023 | 6.850 | 6.980 | 6.830 | 6.980 | 6.685 | 173,000 |
| Nov 1, 2023 | 6.880 | 6.880 | 6.710 | 6.740 | 6.456 | 452,000 |
| Oct 31, 2023 | 6.900 | 6.910 | 6.840 | 6.900 | 6.609 | 421,000 |
| Oct 30, 2023 | 6.850 | 6.900 | 6.750 | 6.890 | 6.599 | 211,000 |
| Oct 27, 2023 | 6.850 | 6.910 | 6.830 | 6.880 | 6.590 | 407,000 |
| Oct 26, 2023 | 6.880 | 6.880 | 6.800 | 6.850 | 6.561 | 225,000 |
| Oct 25, 2023 | 6.870 | 6.950 | 6.860 | 6.890 | 6.599 | 377,000 |
| Oct 24, 2023 | 6.880 | 6.880 | 6.830 | 6.850 | 6.561 | 384,000 |
| Oct 20, 2023 | 6.930 | 6.930 | 6.870 | 6.880 | 6.590 | 280,000 |
| Oct 19, 2023 | 7.000 | 7.000 | 6.900 | 6.910 | 6.618 | 193,000 |
| Oct 18, 2023 | 6.930 | 7.030 | 6.930 | 7.010 | 6.714 | 373,000 |
| Oct 17, 2023 | 6.980 | 6.980 | 6.920 | 6.930 | 6.637 | 494,000 |
| Oct 16, 2023 | 6.910 | 6.930 | 6.850 | 6.930 | 6.637 | 297,000 |
| Oct 13, 2023 | 6.950 | 6.950 | 6.800 | 6.890 | 6.599 | 309,000 |
| Oct 12, 2023 | 7.020 | 7.040 | 6.930 | 6.950 | 6.657 | 591,000 |
| Oct 11, 2023 | 7.020 | 7.020 | 6.900 | 6.990 | 6.695 | 356,000 |
| Oct 10, 2023 | 7.000 | 7.070 | 6.930 | 7.000 | 6.705 | 393,000 |
| Oct 9, 2023 | 7.000 | 7.000 | 6.920 | 6.920 | 6.628 | 166,854 |
| Oct 6, 2023 | 6.950 | 7.000 | 6.930 | 7.000 | 6.705 | 315,000 |
| Oct 5, 2023 | 6.860 | 6.990 | 6.860 | 6.940 | 6.647 | 233,000 |
| Oct 4, 2023 | 6.860 | 6.900 | 6.800 | 6.850 | 6.561 | 331,551 |
| Oct 3, 2023 | 6.800 | 6.800 | 6.700 | 6.770 | 6.484 | 276,000 |
| Sep 29, 2023 | 6.810 | 6.900 | 6.790 | 6.840 | 6.551 | 236,000 |
| Sep 28, 2023 | 6.840 | 6.840 | 6.770 | 6.810 | 6.523 | 317,000 |
| Sep 27, 2023 | 6.930 | 6.930 | 6.830 | 6.840 | 6.551 | 299,000 |
| Sep 26, 2023 | 7.010 | 7.010 | 6.860 | 6.880 | 6.590 | 538,000 |
| Sep 25, 2023 | 7.000 | 7.030 | 6.990 | 7.030 | 6.733 | 314,000 |
| Sep 22, 2023 | 7.010 | 7.100 | 7.000 | 7.010 | 6.714 | 417,000 |
| Sep 21, 2023 | 7.010 | 7.040 | 6.990 | 7.040 | 6.743 | 302,016 |
| Sep 20, 2023 | 7.000 | 7.030 | 6.990 | 7.010 | 6.714 | 317,000 |
| Sep 19, 2023 | 6.990 | 7.030 | 6.980 | 7.020 | 6.724 | 342,000 |
| Sep 18, 2023 | 7.000 | 7.000 | 6.960 | 6.970 | 6.676 | 223,000 |
| Sep 15, 2023 | 7.000 | 7.020 | 6.990 | 6.990 | 6.695 | 117,000 |
| Sep 14, 2023 | 7.020 | 7.020 | 6.990 | 7.000 | 6.705 | 115,000 |
| Sep 13, 2023 | 7.020 | 7.020 | 6.970 | 6.980 | 6.685 | 116,202 |
| Sep 12, 2023 | 7.000 | 7.020 | 6.980 | 7.000 | 6.705 | 88,000 |
| Sep 11, 2023 | 7.000 | 7.050 | 7.000 | 7.000 | 6.705 | 116,000 |
| Sep 7, 2023 | 7.210 | 7.190 | 7.080 | 7.100 | 6.800 | 107,809 |
| Sep 6, 2023 | 7.250 | 7.250 | 7.100 | 7.180 | 6.877 | 119,000 |
| Sep 5, 2023 | 7.300 | 7.300 | 7.220 | 7.240 | 6.934 | 66,000 |
| Sep 4, 2023 | 7.100 | 7.300 | 7.100 | 7.300 | 6.992 | 100,000 |
| Aug 31, 2023 | 7.320 | 7.320 | 7.150 | 7.150 | 6.848 | 180,000 |
| Aug 30, 2023 | 7.250 | 7.330 | 7.180 | 7.270 | 6.963 | 132,000 |
| Aug 29, 2023 | 7.440 | 7.440 | 7.250 | 7.250 | 6.944 | 176,000 |
| Aug 28, 2023 | 7.500 | 7.580 | 7.440 | 7.440 | 7.126 | 155,000 |
| Aug 25, 2023 | 7.540 | 7.550 | 7.490 | 7.490 | 7.174 | 113,000 |
| Aug 24, 2023 | 7.730 | 7.730 | 7.500 | 7.510 | 7.193 | 193,000 |
| Aug 23, 2023 | 7.720 | 7.740 | 7.690 | 7.730 | 7.404 | 102,000 |
| Aug 22, 2023 | 7.850 | 7.850 | 7.660 | 7.730 | 7.404 | 102,000 |
| Aug 21, 2023 | 7.980 | 7.980 | 7.750 | 7.780 | 7.452 | 162,063 |
| Aug 18, 2023 | 7.990 | 8.050 | 7.990 | 8.000 | 7.662 | 214,000 |
| Aug 17, 2023 | 8.030 | 8.030 | 7.970 | 8.000 | 7.662 | 245,000 |
| Aug 16, 2023 | 8.100 | 8.100 | 7.970 | 8.050 | 7.710 | 199,000 |
| Aug 15, 2023 | 8.000 | 8.130 | 8.000 | 8.130 | 7.787 | 97,000 |
| Aug 14, 2023 | 8.100 | 8.100 | 7.960 | 8.000 | 7.662 | 183,000 |
| Aug 11, 2023 | 8.100 | 8.100 | 8.060 | 8.100 | 7.758 | 128,000 |
| Aug 10, 2023 | 8.080 | 8.100 | 8.060 | 8.080 | 7.739 | 146,000 |
| Aug 9, 2023 | 8.000 | 8.100 | 8.000 | 8.100 | 7.758 | 107,000 |
| Aug 8, 2023 | 8.140 | 8.140 | 8.000 | 8.000 | 7.662 | 159,000 |
| Aug 7, 2023 | 8.120 | 8.200 | 8.080 | 8.200 | 7.854 | 114,366 |
| Aug 4, 2023 | 8.150 | 8.150 | 8.030 | 8.040 | 7.701 | 126,000 |
| Aug 3, 2023 | 8.110 | 8.110 | 8.070 | 8.090 | 7.749 | 122,000 |
| Aug 2, 2023 | 8.150 | 8.150 | 8.020 | 8.090 | 7.749 | 161,000 |
| Aug 1, 2023 | 8.160 | 8.190 | 8.150 | 8.150 | 7.806 | 119,000 |
| Jul 31, 2023 | 8.290 | 8.290 | 8.160 | 8.200 | 7.854 | 130,000 |
| Jul 28, 2023 | 8.240 | 8.260 | 8.130 | 8.190 | 7.844 | 321,000 |
| Jul 27, 2023 | 8.110 | 8.220 | 8.110 | 8.190 | 7.844 | 196,000 |
| Jul 26, 2023 | 8.140 | 8.160 | 8.060 | 8.110 | 7.768 | 225,880 |
| Jul 25, 2023 | 8.100 | 8.160 | 8.080 | 8.140 | 7.796 | 225,000 |
| Jul 24, 2023 | 8.140 | 8.140 | 8.000 | 8.000 | 7.662 | 239,000 |
| Jul 21, 2023 | 8.140 | 8.170 | 8.110 | 8.120 | 7.777 | 142,181 |
| Jul 20, 2023 | 8.200 | 8.200 | 8.100 | 8.100 | 7.758 | 183,000 |
| Jul 19, 2023 | 8.200 | 8.240 | 8.150 | 8.240 | 7.892 | 221,000 |
| Jul 18, 2023 | 8.200 | 8.300 | 8.180 | 8.240 | 7.892 | 716,957 |
| Jul 14, 2023 | 8.210 | 8.230 | 8.180 | 8.180 | 7.835 | 578,000 |
| Jul 13, 2023 | 8.200 | 8.200 | 8.180 | 8.200 | 7.854 | 501,000 |
| Jul 12, 2023 | 8.160 | 8.200 | 8.110 | 8.180 | 7.835 | 563,000 |
| Jul 11, 2023 | 8.200 | 8.220 | 8.130 | 8.180 | 7.835 | 526,000 |
| Jul 10, 2023 | 8.170 | 8.190 | 8.100 | 8.150 | 7.806 | 384,000 |
| Jul 7, 2023 | 8.150 | 8.150 | 8.000 | 8.120 | 7.777 | 638,726 |
| Jul 6, 2023 | 8.180 | 8.200 | 8.090 | 8.140 | 7.796 | 372,000 |
| Jul 5, 2023 | 8.200 | 8.200 | 8.120 | 8.130 | 7.787 | 360,000 |
| Jul 4, 2023 | 8.120 | 8.200 | 8.090 | 8.200 | 7.854 | 305,000 |
| Jul 3, 2023 | 8.100 | 8.120 | 8.000 | 8.100 | 7.758 | 204,000 |
| Jun 30, 2023 | 8.100 | 8.140 | 8.050 | 8.080 | 7.739 | 225,000 |
| Jun 29, 2023 | 8.160 | 8.190 | 8.090 | 8.150 | 7.806 | 252,000 |
| Jun 28, 2023 | 8.200 | 8.200 | 8.130 | 8.140 | 7.796 | 218,944 |
| Jun 27, 2023 | 8.200 | 8.240 | 8.130 | 8.240 | 7.892 | 243,000 |
| Jun 26, 2023 | 8.180 | 8.180 | 8.120 | 8.120 | 7.777 | 224,000 |
| Jun 23, 2023 | 8.160 | 8.190 | 8.050 | 8.190 | 7.844 | 227,000 |
| Jun 21, 2023 | 8.310 | 8.310 | 8.200 | 8.200 | 7.854 | 147,382 |
| Jun 20, 2023 | 8.280 | 8.310 | 8.250 | 8.310 | 7.959 | 203,405 |
| Jun 19, 2023 | 8.500 | 8.500 | 8.200 | 8.250 | 7.902 | 202,000 |
| Jun 16, 2023 | 8.450 | 8.500 | 8.340 | 8.500 | 8.141 | 107,000 |
| Jun 15, 2023 | 0.570 Dividend | |||||
| Jun 15, 2023 | 8.500 | 8.500 | 8.280 | 8.290 | 7.940 | 209,000 |
| Jun 14, 2023 | 8.880 | 8.950 | 8.880 | 8.950 | 8.026 | 137,050 |
| Jun 13, 2023 | 8.890 | 8.930 | 8.880 | 8.880 | 7.964 | 139,000 |
| Jun 12, 2023 | 8.860 | 8.950 | 8.860 | 8.880 | 7.964 | 101,000 |
| Jun 9, 2023 | 8.980 | 8.990 | 8.870 | 8.990 | 8.062 | 105,000 |
| Jun 8, 2023 | 8.930 | 8.980 | 8.810 | 8.980 | 8.053 | 111,000 |
| Jun 7, 2023 | 8.860 | 8.920 | 8.840 | 8.910 | 7.990 | 193,635 |
| Jun 6, 2023 | 8.800 | 8.900 | 8.800 | 8.860 | 7.946 | 163,000 |
| Jun 5, 2023 | 8.750 | 8.810 | 8.700 | 8.810 | 7.901 | 160,000 |
| Jun 2, 2023 | 8.610 | 8.700 | 8.590 | 8.700 | 7.802 | 161,134 |
| Jun 1, 2023 | 8.600 | 8.600 | 8.520 | 8.600 | 7.712 | 117,000 |
| May 31, 2023 | 8.570 | 8.580 | 8.450 | 8.510 | 7.632 | 136,000 |
| May 30, 2023 | 8.530 | 8.540 | 8.450 | 8.480 | 7.605 | 138,000 |
| May 29, 2023 | 8.490 | 8.580 | 8.490 | 8.530 | 7.650 | 150,000 |
| May 25, 2023 | 8.540 | 8.540 | 8.420 | 8.490 | 7.614 | 105,000 |
| May 24, 2023 | 8.560 | 8.600 | 8.510 | 8.540 | 7.659 | 157,000 |
| May 23, 2023 | 8.600 | 8.600 | 8.560 | 8.560 | 7.677 | 124,000 |
| May 22, 2023 | 8.650 | 8.650 | 8.530 | 8.560 | 7.677 | 179,057 |
| May 19, 2023 | 8.590 | 8.640 | 8.530 | 8.640 | 7.748 | 142,025 |
| May 18, 2023 | 8.510 | 8.590 | 8.420 | 8.590 | 7.703 | 172,000 |
| May 17, 2023 | 8.500 | 8.510 | 8.480 | 8.510 | 7.632 | 178,000 |
| May 16, 2023 | 8.600 | 8.600 | 8.500 | 8.500 | 7.623 | 121,000 |
| May 15, 2023 | 8.590 | 8.600 | 8.520 | 8.530 | 7.650 | 169,265 |
| May 12, 2023 | 8.550 | 8.570 | 8.450 | 8.570 | 7.686 | 134,000 |
| May 11, 2023 | 8.570 | 8.570 | 8.480 | 8.500 | 7.623 | 164,000 |
| May 10, 2023 | 8.500 | 8.600 | 8.480 | 8.570 | 7.686 | 123,000 |
| May 9, 2023 | 8.520 | 8.550 | 8.500 | 8.500 | 7.623 | 126,000 |
| May 8, 2023 | 8.490 | 8.520 | 8.420 | 8.520 | 7.641 | 156,116 |
| May 5, 2023 | 8.560 | 8.580 | 8.480 | 8.490 | 7.614 | 205,000 |
| May 4, 2023 | 8.500 | 8.550 | 8.450 | 8.510 | 7.632 | 146,000 |
| May 3, 2023 | 8.480 | 8.480 | 8.450 | 8.450 | 7.578 | 56,000 |
| May 2, 2023 | 8.500 | 8.600 | 8.480 | 8.550 | 7.668 | 91,000 |
| Apr 28, 2023 | 8.530 | 8.550 | 8.500 | 8.550 | 7.668 | 23,000 |
| Apr 27, 2023 | 8.500 | 8.550 | 8.450 | 8.520 | 7.641 | 72,000 |
| Apr 26, 2023 | 8.550 | 8.600 | 8.450 | 8.530 | 7.650 | 110,057 |
| Apr 25, 2023 | 8.560 | 8.600 | 8.510 | 8.550 | 7.668 | 30,000 |
Related Tickers
SVR.BK Sivarom Real Estate Public Company Limited
1.4300
0.00%
BRI.BK Britania Public Company Limited
7.00
0.00%
1243.HK Wang On Properties Limited
0.044
+4.76%
0124.HK Guangdong Land Holdings Limited
0.265
+1.92%
AP.BK AP (Thailand) Public Company Limited
10.60
+0.95%
1668.HK China South City Holdings Limited
0.135
+2.27%
SIRI.BK Sansiri Public Company Limited
1.6900
+1.20%
0173.HK K. Wah International Holdings Limited
1.760
-1.12%
0083.HK Sino Land Company Limited
8.120
+0.87%
AEDAS.MC Aedas Homes, S.A.
18.42
+0.55%