Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Kowloon Development Company Limited (KOX.F)

Compare
0.2620
-0.0200
(-7.09%)
As of 8:06:17 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.26200.26200.26200.26200.26204
Apr 9, 20250.28200.28200.28200.28200.2820-
Apr 8, 20250.27200.27200.27200.27200.2720-
Apr 7, 20250.24800.24800.24800.24800.2480-
Apr 4, 20250.32400.32400.32400.32400.3240-
Apr 3, 20250.29400.29400.29400.29400.2940-
Apr 2, 20250.33200.33200.33200.33200.3320-
Apr 1, 20250.33200.33200.33200.33200.3320-
Mar 31, 20250.30600.40800.30600.40800.40804
Mar 28, 20250.34200.34200.34200.34200.3420-
Mar 27, 20250.34400.39200.34400.39200.392050
Mar 26, 20250.34400.34400.34400.34400.3440-
Mar 25, 20250.34800.34800.34800.34800.3480-
Mar 24, 20250.35200.35200.35200.35200.3520-
Mar 21, 20250.35400.35400.35400.35400.3540-
Mar 20, 20250.35400.35400.35400.35400.3540-
Mar 19, 20250.35400.35400.35400.35400.3540-
Mar 18, 20250.35600.35600.35600.35600.3560-
Mar 17, 20250.35000.35000.35000.35000.3500-
Mar 14, 20250.35200.35200.35200.35200.3520-
Mar 13, 20250.36000.36000.36000.36000.3600-
Mar 12, 20250.36400.36400.36400.36400.3640-
Mar 11, 20250.36400.36400.36400.36400.3640-
Mar 10, 20250.36800.36800.36800.36800.3680-
Mar 7, 20250.36800.36800.36800.36800.3680-
Mar 6, 20250.37400.37400.37400.37400.3740-
Mar 5, 20250.38000.38000.38000.38000.3800-
Mar 4, 20250.39400.39400.39400.39400.3940-
Mar 3, 20250.39800.39800.39800.39800.3980-
Feb 28, 20250.40000.40000.40000.40000.4000-
Feb 27, 20250.40000.40000.40000.40000.4000-
Feb 26, 20250.39400.39400.39400.39400.3940-
Feb 25, 20250.39400.39400.39400.39400.3940-
Feb 24, 20250.39000.39000.39000.39000.3900-
Feb 21, 20250.39600.39600.39600.39600.3960-
Feb 20, 20250.39800.39800.39800.39800.3980-
Feb 19, 20250.39800.39800.39800.39800.3980-
Feb 18, 20250.39600.47400.39600.47400.47401,000
Feb 17, 20250.39800.39800.39800.39800.3980-
Feb 14, 20250.39400.39400.39400.39400.3940-
Feb 13, 20250.39400.39400.39400.39400.3940-
Feb 12, 20250.41000.41000.41000.41000.4100-
Feb 11, 20250.40800.40800.40800.40800.4080-
Feb 10, 20250.41200.41200.41200.41200.4120-
Feb 7, 20250.40400.40400.40400.40400.4040-
Feb 6, 20250.41000.41000.41000.41000.4100-
Feb 5, 20250.41000.41000.41000.41000.4100-
Feb 4, 20250.41000.41000.41000.41000.4100-
Feb 3, 20250.38600.38600.38600.38600.3860-
Jan 31, 20250.44000.44000.44000.44000.4400-
Jan 30, 20250.44000.44000.44000.44000.4400-
Jan 29, 20250.44000.44000.44000.44000.4400-
Jan 28, 20250.44000.44000.44000.44000.4400-
Jan 27, 20250.44000.44000.44000.44000.4400-
Jan 24, 20250.44000.44000.44000.44000.4400-
Jan 23, 20250.44000.44000.44000.44000.4400-
Jan 22, 20250.44000.44000.44000.44000.4400-
Jan 21, 20250.44000.44000.44000.44000.4400-
Jan 20, 20250.44000.44000.44000.44000.4400-
Jan 17, 20250.41200.41200.41200.41200.4120-
Jan 16, 20250.44000.44000.44000.44000.4400-
Jan 15, 20250.44000.44000.44000.44000.4400-
Jan 14, 20250.44000.44000.44000.44000.4400-
Jan 13, 20250.44000.44000.44000.44000.4400-
Jan 10, 20250.44000.44000.44000.44000.4400-
Jan 9, 20250.44000.44000.44000.44000.4400-
Jan 8, 20250.44000.44000.44000.44000.4400-
Jan 7, 20250.44000.44000.44000.44000.4400-
Jan 6, 20250.44000.44000.44000.44000.4400-
Jan 3, 20250.44000.44000.44000.44000.4400-
Jan 2, 20250.42000.42000.42000.42000.4200-
Dec 30, 20240.39600.39600.39600.39600.3960-
Dec 27, 20240.50000.50000.50000.50000.5000-
Dec 23, 20240.39600.39600.39600.39600.3960-
Dec 20, 20240.40000.40000.40000.40000.4000-
Dec 19, 20240.39800.39800.39800.39800.3980-
Dec 18, 20240.41200.41200.41200.41200.4120-
Dec 17, 20240.40600.40600.40600.40600.4060-
Dec 16, 20240.40600.40600.40600.40600.4060-
Dec 13, 20240.40600.40600.40600.40600.4060-
Dec 12, 2024 0.0115 Dividend
Dec 12, 20240.41400.41400.41400.41400.4140-
Dec 11, 20240.41400.41400.41400.41400.3140-
Dec 10, 20240.40800.40800.40800.40800.3094-
Dec 9, 20240.40200.40200.40200.40200.3049-
Dec 6, 20240.41200.41200.41200.41200.3125-
Dec 5, 20240.40800.40800.40800.40800.3094-
Dec 4, 20240.40800.40800.40800.40800.3094-
Dec 3, 20240.41400.41400.41400.41400.3140-
Dec 2, 20240.42400.42400.42400.42400.3216-
Nov 29, 20240.40600.40600.40600.40600.3079-
Nov 28, 20240.39600.39600.39600.39600.3003-
Nov 27, 20240.39800.39800.39800.39800.3019-
Nov 26, 20240.39000.39000.39000.39000.2958-
Nov 25, 20240.39400.39400.39400.39400.2988-
Nov 22, 20240.39000.39000.39000.39000.2958-
Nov 21, 20240.40200.40200.40200.40200.3049-
Nov 20, 20240.39800.48400.39800.48400.36711
Nov 19, 20240.40200.40200.40200.40200.3049-
Nov 18, 20240.40200.40200.40200.40200.3049-
Nov 15, 20240.40600.40600.40600.40600.3079-
Nov 14, 20240.40600.40600.40600.40600.3079-
Nov 13, 20240.41000.41000.41000.41000.3110-
Nov 12, 20240.40800.40800.40800.40800.3094-
Nov 11, 20240.40400.40400.40400.40400.3064-
Nov 8, 20240.40200.40200.40200.40200.3049-
Nov 7, 20240.40600.40600.40600.40600.3079-
Nov 6, 20240.40600.40600.40600.40600.3079-
Nov 5, 20240.40200.40200.40200.40200.3049-
Nov 4, 20240.39800.39800.39800.39800.3019-
Nov 1, 20240.40000.40000.40000.40000.3034-
Oct 31, 20240.40000.40000.40000.40000.3034-
Oct 30, 20240.39600.39600.39600.39600.3003-
Oct 29, 20240.40000.40000.40000.40000.3034-
Oct 28, 20240.39600.39600.39600.39600.3003-
Oct 25, 20240.40000.40000.40000.40000.3034-
Oct 24, 20240.39000.39000.39000.39000.2958-
Oct 23, 20240.39400.39400.39400.39400.2988-
Oct 22, 20240.39400.39400.39400.39400.2988-
Oct 21, 20240.40000.40000.40000.40000.3034-
Oct 18, 20240.40000.40000.40000.40000.3034-
Oct 17, 20240.40200.40200.40200.40200.3049-
Oct 16, 20240.40000.40000.40000.40000.3034-
Oct 15, 20240.40400.40400.40400.40400.3064-
Oct 14, 20240.40400.40400.40400.40400.3064-
Oct 11, 20240.40400.40400.40400.40400.3064-
Oct 10, 20240.40400.40400.40400.40400.3064-
Oct 9, 20240.40000.40000.40000.40000.3034-
Oct 8, 20240.41000.41000.41000.41000.3110-
Oct 7, 20240.44400.44400.44400.44400.3368-
Oct 4, 20240.42200.42200.42200.42200.3201-
Oct 3, 20240.41600.41600.41600.41600.3155-
Oct 2, 20240.42200.42200.42200.42200.3201-
Oct 1, 20240.38600.38600.38600.38600.2928-
Sep 30, 20240.38400.38400.38400.38400.2912-
Sep 27, 20240.37200.37200.37200.37200.2821-
Sep 26, 20240.36000.36000.36000.36000.2730-
Sep 25, 20240.33600.33600.33600.33600.2548-
Sep 24, 20240.32800.32800.32800.32800.2488-
Sep 23, 20240.32400.32400.32400.32400.2457-
Sep 20, 20240.31800.31800.31800.31800.2412-
Sep 19, 20240.30200.30200.30200.30200.2291-
Sep 18, 20240.30400.30400.30400.30400.2306-
Sep 17, 20240.30000.30000.30000.30000.2275-
Sep 16, 20240.29400.29400.29400.29400.2230-
Sep 13, 20240.29200.29200.29200.29200.2215-
Sep 12, 20240.30200.30200.30200.30200.2291-
Sep 11, 20240.30400.30400.30400.30400.2306-
Sep 10, 20240.38000.39400.38000.39400.29881,500
Sep 9, 20240.38000.38000.38000.38000.2882-
Sep 6, 20240.38000.38000.38000.38000.2882-
Sep 5, 20240.31800.31800.31800.31800.2412-
Sep 4, 20240.31600.31600.31600.31600.2397-
Sep 3, 20240.32400.32400.32400.32400.2457-
Sep 2, 20240.33000.37400.33000.37400.2837-
Aug 30, 20240.33200.33200.33200.33200.2518-
Aug 29, 20240.32400.32400.32400.32400.2457-
Aug 28, 20240.31400.31400.31400.31400.2382-
Aug 27, 20240.32000.32000.32000.32000.2427-
Aug 26, 20240.33200.33200.33200.33200.2518-
Aug 23, 20240.35200.35200.35200.35200.2670-
Aug 22, 20240.35200.35200.35200.35200.2670-
Aug 21, 20240.35800.35800.35800.35800.2715-
Aug 20, 20240.35200.35200.35200.35200.2670-
Aug 19, 20240.38000.38000.38000.38000.2882-
Aug 16, 20240.39400.39400.39400.39400.2988-
Aug 15, 20240.40200.40200.40200.40200.3049-
Aug 14, 20240.41200.41200.41200.41200.3125-
Aug 13, 20240.42000.42000.42000.42000.3186-
Aug 12, 20240.42200.42200.42200.42200.3201-
Aug 9, 20240.43400.43400.43400.43400.3292-
Aug 8, 20240.42800.42800.42800.42800.3246-
Aug 7, 20240.43400.43400.43400.43400.3292-
Aug 6, 20240.39800.39800.39800.39800.3019-
Aug 5, 20240.41200.41200.41200.41200.3125-
Aug 2, 20240.45400.45400.45400.45400.3443-
Aug 1, 20240.45600.45600.45600.45600.3459-
Jul 31, 20240.45400.45400.45400.45400.3443-
Jul 30, 20240.46000.46000.46000.46000.3489-
Jul 29, 20240.46800.46800.46800.46800.3550-
Jul 26, 20240.46800.46800.46800.46800.3550-
Jul 25, 20240.46200.46200.46200.46200.3504-
Jul 24, 20240.47200.47200.47200.47200.3580-
Jul 23, 20240.49800.49800.49800.49800.3777-
Jul 22, 20240.50500.50500.50500.50500.3830-
Jul 19, 20240.51000.51000.51000.51000.3868-
Jul 18, 20240.51500.59500.51500.59500.451331
Jul 17, 20240.52000.52000.52000.52000.3944-
Jul 16, 20240.52000.52000.52000.52000.3944-
Jul 15, 20240.52000.52000.52000.52000.3944-
Jul 12, 20240.54000.54000.54000.54000.4096-
Jul 11, 20240.52500.52500.52500.52500.3982-
Jul 10, 20240.52000.52000.52000.52000.3944-
Jul 9, 20240.52500.52500.52500.52500.3982-
Jul 8, 20240.53500.53500.53500.53500.4058-
Jul 5, 20240.54000.54000.54000.54000.4096-
Jul 4, 20240.54500.54500.54500.54500.4134-
Jul 3, 20240.54500.54500.54500.54500.4134-
Jul 2, 20240.55000.55000.55000.55000.4171-
Jul 1, 20240.55500.55500.55500.55500.4209-
Jun 28, 20240.56000.56000.56000.56000.4247-
Jun 27, 20240.56000.56000.56000.56000.4247-
Jun 26, 20240.56500.56500.56500.56500.4285-
Jun 25, 20240.55500.55500.55500.55500.4209-
Jun 24, 20240.53500.53500.53500.53500.4058-
Jun 21, 20240.59500.59500.59500.59500.4513-
Jun 20, 2024 1.110124:1 Stock Splits
Jun 20, 20240.62000.62000.62000.62000.4702-
Jun 19, 20240.69000.69000.69000.69000.5233-
Jun 18, 20240.68000.68000.68000.68000.5157-
Jun 17, 20240.67500.67500.67500.67500.5120-
Jun 14, 20240.67500.70000.67500.70000.5309520
Jun 13, 20240.67000.67000.67000.67000.5082-
Jun 12, 20240.67000.67000.67000.67000.5082-
Jun 11, 20240.67500.67500.67500.67500.5120500
Jun 10, 20240.68000.68000.68000.68000.5157-
Jun 7, 20240.67000.67000.67000.67000.5082-
Jun 6, 20240.67000.67000.67000.67000.5082-
Jun 5, 20240.65500.65500.65500.65500.4968-
Jun 4, 20240.65000.65000.65000.65000.4930-
Jun 3, 20240.65500.65500.65500.65500.4968-
May 31, 20240.65500.65500.65500.65500.4968-
May 30, 20240.65000.65000.65000.65000.4930-
May 29, 20240.65000.65000.65000.65000.4930-
May 28, 20240.65500.65500.65500.65500.4968-
May 27, 20240.65000.65000.65000.65000.4930-
May 24, 20240.65500.65500.65500.65500.4968-
May 23, 20240.65500.65500.65500.65500.4968-
May 22, 20240.65500.65500.65500.65500.4968-
May 21, 20240.65500.65500.65500.65500.4968-
May 20, 20240.66000.66000.66000.66000.5006-
May 17, 20240.64500.64500.64500.64500.4892-
May 16, 20240.63500.63500.63500.63500.4816-
May 15, 20240.63000.63000.63000.63000.4778-
May 14, 20240.63500.63500.63500.63500.4816-
May 13, 20240.64500.64500.64500.64500.4892-
May 10, 20240.64500.64500.64500.64500.4892-
May 9, 20240.64500.64500.64500.64500.4892-
May 8, 20240.63000.63000.63000.63000.4778-
May 7, 20240.63000.63000.63000.63000.4778-
May 6, 20240.62000.62000.62000.62000.4702-
May 3, 20240.62000.62000.62000.62000.4702-
May 2, 20240.62500.62500.62500.62500.4740-
Apr 30, 20240.63000.63000.63000.63000.4778-
Apr 29, 20240.63000.63000.63000.63000.4778-
Apr 26, 20240.59500.59500.59500.59500.4513-
Apr 25, 20240.59000.59000.59000.59000.4475-
Apr 24, 20240.58500.58500.58500.58500.4437-
Apr 23, 20240.58500.58500.58500.58500.4437-
Apr 22, 20240.58500.58500.58500.58500.44373,000
Apr 19, 20240.56500.56500.56500.56500.4285-
Apr 18, 20240.56500.56500.56500.56500.4285-
Apr 17, 20240.56500.56500.56500.56500.4285-
Apr 16, 20240.56500.56500.56500.56500.4285-
Apr 15, 20240.56500.56500.56500.56500.4285-
Apr 12, 20240.56500.56500.56500.56500.4285-
Apr 11, 20240.56500.56500.56500.56500.4285-
Apr 10, 20240.56000.56000.56000.56000.4247-

Related Tickers

KDCCF Kadestone Capital Corp.
0.4963
0.00%
 
STG.SG STINAG Stuttgart Invest AG
12.00
0.00%
 
RLF0.F Longfor Group Holdings Limited
10.70
+3.88%
 
BSPDF PT Bumi Serpong Damai Tbk
0.0260
0.00%
 
BSPDY PT Bumi Serpong Damai Tbk
16.00
0.00%
 
C7B.F China New City Group Limited
0.0590
-5.60%
 
G7C.F Greentown China Holdings Limited
1.2100
+5.22%
 
KWHAF K. Wah International Holdings Limited
0.2398
0.00%
 
KRYPF Kerry Properties Limited
2.3000
0.00%
 
KR3.F Kerry Properties Limited
1.9900
+3.11%