Kerry Logistics Network Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 7.250 | 7.330 | 7.150 | 7.260 | 6.588 | 1,315,231 |
| 2024-08-07 | 7.160 | 7.420 | 7.130 | 7.340 | 6.661 | 1,576,000 |
| 2024-08-06 | 6.850 | 7.190 | 6.850 | 7.150 | 6.488 | 1,064,500 |
| 2024-08-05 | 6.790 | 7.020 | 6.690 | 6.850 | 6.216 | 839,962 |
| 2024-08-02 | 6.770 | 6.930 | 6.730 | 6.800 | 6.171 | 1,179,500 |
| 2024-08-01 | 7.000 | 7.000 | 6.670 | 6.770 | 6.143 | 1,337,962 |
| 2024-07-31 | 6.700 | 6.860 | 6.680 | 6.840 | 6.207 | 936,997 |
| 2024-07-30 | 6.680 | 6.760 | 6.610 | 6.620 | 6.007 | 453,500 |
| 2024-07-29 | 6.570 | 6.710 | 6.490 | 6.690 | 6.071 | 526,000 |
| 2024-07-26 | 6.530 | 6.590 | 6.440 | 6.510 | 5.908 | 464,081 |
| 2024-07-25 | 6.530 | 6.640 | 6.510 | 6.530 | 5.926 | 304,060 |
| 2024-07-24 | 6.730 | 6.730 | 6.510 | 6.590 | 5.980 | 567,955 |
| 2024-07-23 | 6.790 | 6.800 | 6.670 | 6.690 | 6.071 | 343,029 |
| 2024-07-22 | 6.850 | 6.850 | 6.710 | 6.830 | 6.198 | 250,040 |
| 2024-07-19 | 7.110 | 7.110 | 6.800 | 6.830 | 6.198 | 325,250 |
| 2024-07-18 | 6.970 | 6.990 | 6.850 | 6.950 | 6.307 | 404,000 |
| 2024-07-17 | 7.010 | 7.100 | 6.940 | 6.990 | 6.343 | 453,500 |
| 2024-07-16 | 7.090 | 7.090 | 6.960 | 7.010 | 6.361 | 304,099 |
| 2024-07-15 | 7.280 | 7.290 | 7.030 | 7.090 | 6.434 | 536,552 |
| 2024-07-12 | 7.100 | 7.300 | 7.100 | 7.290 | 6.615 | 568,651 |
| 2024-07-11 | 7.010 | 7.190 | 7.010 | 7.160 | 6.497 | 282,624 |
| 2024-07-10 | 7.250 | 7.250 | 6.990 | 7.090 | 6.434 | 358,000 |
| 2024-07-09 | 7.250 | 7.290 | 7.070 | 7.160 | 6.497 | 285,768 |
| 2024-07-08 | 7.420 | 7.460 | 7.260 | 7.280 | 6.606 | 505,000 |
| 2024-07-05 | 7.500 | 7.500 | 7.230 | 7.380 | 6.697 | 457,348 |
| 2024-07-04 | 7.470 | 7.470 | 7.370 | 7.440 | 6.751 | 377,500 |
| 2024-07-03 | 7.520 | 7.560 | 7.360 | 7.400 | 6.715 | 452,500 |
| 2024-07-02 | 7.520 | 7.660 | 7.270 | 7.340 | 6.661 | 1,730,775 |
| 2024-06-28 | 7.350 | 7.720 | 7.320 | 7.520 | 6.824 | 1,054,269 |
| 2024-06-27 | 7.650 | 7.660 | 7.370 | 7.380 | 6.697 | 787,826 |
| 2024-06-26 | 7.630 | 7.700 | 7.500 | 7.580 | 6.879 | 1,095,500 |
| 2024-06-25 | 8.000 | 8.010 | 7.600 | 7.670 | 6.960 | 514,886 |
| 2024-06-24 | 8.130 | 8.130 | 7.830 | 7.900 | 7.169 | 262,581 |
| 2024-06-21 | 8.190 | 8.230 | 7.970 | 8.130 | 7.378 | 919,875 |
| 2024-06-20 | 8.300 | 8.340 | 8.150 | 8.290 | 7.523 | 233,000 |
| 2024-06-19 | 8.220 | 8.600 | 8.220 | 8.340 | 7.568 | 196,378 |
| 2024-06-18 | 8.410 | 8.600 | 8.300 | 8.560 | 7.768 | 590,234 |
| 2024-06-17 | 8.500 | 8.600 | 8.360 | 8.400 | 7.623 | 188,500 |
| 2024-06-14 | 8.150 | 8.720 | 8.110 | 8.590 | 7.795 | 393,900 |
| 2024-06-13 | 8.580 | 8.580 | 8.300 | 8.510 | 7.722 | 360,000 |
| 2024-06-12 | 8.440 | 8.600 | 8.320 | 8.530 | 7.741 | 376,188 |
| 2024-06-11 | 9.040 | 9.100 | 8.520 | 8.550 | 7.759 | 583,000 |
| 2024-06-07 | 9.080 | 9.240 | 9.020 | 9.040 | 8.203 | 312,392 |
| 2024-06-06 | 9.340 | 9.340 | 9.110 | 9.230 | 8.376 | 312,482 |
| 2024-06-05 | 9.230 | 9.340 | 9.180 | 9.190 | 8.340 | 458,500 |
| 2024-06-04 | 9.320 | 9.350 | 9.060 | 9.180 | 8.330 | 470,906 |
| 2024-06-03 | 9.000 | 9.350 | 9.000 | 9.260 | 8.403 | 394,732 |
| 2024-05-31 | 9.470 | 9.480 | 8.970 | 8.970 | 8.140 | 542,957 |
| 2024-05-30 | 9.450 | 9.550 | 9.080 | 9.160 | 8.312 | 858,307 |
| 2024-05-29 | 9.500 | 9.560 | 9.280 | 9.360 | 8.494 | 713,000 |
| 2024-05-28 | 9.500 | 9.590 | 9.360 | 9.500 | 8.621 | 651,456 |
| 2024-05-27 | 9.200 | 9.590 | 9.090 | 9.560 | 8.675 | 777,656 |
| 2024-05-24 | 9.300 | 9.390 | 9.080 | 9.110 | 8.267 | 439,537 |
| 2024-05-23 | 9.480 | 9.510 | 9.190 | 9.430 | 8.439 | 542,750 |
| 2024-05-22 | 9.220 | 9.620 | 9.210 | 9.460 | 8.466 | 957,060 |
| 2024-05-21 | 9.500 | 9.500 | 9.060 | 9.310 | 8.332 | 1,350,104 |
| 2024-05-20 | 9.000 | 9.510 | 9.000 | 9.390 | 8.404 | 1,689,297 |
| 2024-05-17 | 9.000 | 9.230 | 8.960 | 8.980 | 8.037 | 1,402,721 |
| 2024-05-16 | 8.280 | 9.080 | 8.280 | 8.920 | 7.983 | 2,335,631 |
| 2024-05-14 | 8.450 | 8.910 | 8.430 | 8.770 | 7.849 | 883,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.1200 HKD |
| 2026-05-26 | 0.1600 HKD |
| 2025-09-09 | 0.1100 HKD |
| 2025-05-28 | 0.1500 HKD |
| 2024-09-09 | 0.1000 HKD |
| 2024-05-24 | 0.1300 HKD |
| 2024-02-20 | 0.1300 HKD |
| 2023-09-11 | 0.0842 HKD |
| 2023-05-24 | 0.3553 HKD |
| 2022-09-13 | 0.2618 HKD |
| 2022-05-25 | 0.4675 HKD |
| 2021-09-14 | 6.8074 HKD |
| 2021-09-10 | 0.1973 HKD |
| 2021-05-28 | 0.2226 HKD |
| 2020-12-18 | 0.1290 HKD |
| 2020-09-09 | 0.1029 HKD |
| 2020-06-02 | 0.1683 HKD |
| 2019-09-11 | 0.0842 HKD |
| 2019-07-15 | 0.3273 HKD |
| 2019-06-04 | 0.1496 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.