Kerry Logistics Network Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 8.450 | 8.910 | 8.430 | 8.770 | 7.849 | 883,500 |
| 2024-05-13 | 8.280 | 8.480 | 8.150 | 8.440 | 7.553 | 405,604 |
| 2024-05-10 | 8.100 | 8.470 | 8.080 | 8.440 | 7.553 | 686,500 |
| 2024-05-09 | 7.620 | 8.100 | 7.620 | 8.100 | 7.249 | 1,557,575 |
| 2024-05-08 | 7.790 | 7.790 | 7.610 | 7.650 | 6.846 | 493,052 |
| 2024-05-07 | 7.630 | 7.950 | 7.500 | 7.820 | 6.998 | 1,445,886 |
| 2024-05-06 | 7.640 | 7.650 | 7.540 | 7.580 | 6.784 | 538,474 |
| 2024-05-03 | 7.540 | 7.690 | 7.540 | 7.630 | 6.828 | 613,124 |
| 2024-05-02 | 7.660 | 7.670 | 7.170 | 7.470 | 6.685 | 1,925,500 |
| 2024-04-30 | 7.510 | 7.510 | 7.320 | 7.350 | 6.578 | 435,959 |
| 2024-04-29 | 7.900 | 7.910 | 7.450 | 7.460 | 6.676 | 1,093,065 |
| 2024-04-26 | 7.600 | 7.670 | 7.500 | 7.500 | 6.712 | 560,500 |
| 2024-04-25 | 7.490 | 7.650 | 7.450 | 7.650 | 6.846 | 444,500 |
| 2024-04-24 | 7.500 | 7.650 | 7.500 | 7.540 | 6.748 | 269,520 |
| 2024-04-23 | 7.490 | 7.560 | 7.410 | 7.500 | 6.712 | 151,552 |
| 2024-04-22 | 7.330 | 7.610 | 7.330 | 7.500 | 6.712 | 772,500 |
| 2024-04-19 | 7.660 | 7.690 | 7.400 | 7.460 | 6.676 | 429,768 |
| 2024-04-18 | 7.930 | 8.290 | 7.310 | 7.720 | 6.909 | 1,393,500 |
| 2024-04-17 | 8.250 | 8.250 | 7.800 | 7.930 | 7.097 | 771,500 |
| 2024-04-16 | 8.380 | 8.420 | 8.270 | 8.270 | 7.401 | 494,248 |
| 2024-04-15 | 8.350 | 8.430 | 8.320 | 8.430 | 7.544 | 200,000 |
| 2024-04-12 | 8.400 | 8.420 | 8.300 | 8.400 | 7.518 | 329,500 |
| 2024-04-11 | 8.500 | 8.550 | 8.250 | 8.490 | 7.598 | 455,500 |
| 2024-04-10 | 8.500 | 8.560 | 8.480 | 8.500 | 7.607 | 263,212 |
| 2024-04-09 | 8.400 | 8.620 | 8.400 | 8.490 | 7.598 | 269,000 |
| 2024-04-08 | 8.570 | 8.570 | 8.400 | 8.400 | 7.518 | 1,771,212 |
| 2024-04-05 | 8.620 | 8.840 | 8.500 | 8.500 | 7.607 | 122,000 |
| 2024-04-03 | 8.770 | 8.850 | 8.620 | 8.840 | 7.911 | 420,035 |
| 2024-04-02 | 8.600 | 8.880 | 8.600 | 8.790 | 7.867 | 282,805 |
| 2024-03-28 | 8.650 | 8.670 | 8.410 | 8.520 | 7.625 | 213,124 |
| 2024-03-27 | 8.460 | 8.660 | 8.400 | 8.590 | 7.688 | 794,691 |
| 2024-03-26 | 8.460 | 8.530 | 8.410 | 8.440 | 7.553 | 213,673 |
| 2024-03-25 | 8.500 | 8.560 | 8.450 | 8.540 | 7.643 | 352,335 |
| 2024-03-22 | 8.710 | 8.710 | 8.340 | 8.530 | 7.634 | 409,500 |
| 2024-03-21 | 8.540 | 8.750 | 8.530 | 8.710 | 7.795 | 184,000 |
| 2024-03-20 | 8.600 | 8.670 | 8.510 | 8.610 | 7.705 | 196,604 |
| 2024-03-19 | 8.800 | 8.810 | 8.650 | 8.680 | 7.768 | 139,901 |
| 2024-03-18 | 8.610 | 8.890 | 8.560 | 8.800 | 7.876 | 856,583 |
| 2024-03-15 | 8.650 | 8.660 | 8.390 | 8.510 | 7.616 | 3,120,566 |
| 2024-03-14 | 8.700 | 8.850 | 8.650 | 8.780 | 7.858 | 613,248 |
| 2024-03-13 | 8.690 | 8.820 | 8.610 | 8.630 | 7.723 | 288,500 |
| 2024-03-12 | 8.500 | 8.890 | 8.500 | 8.780 | 7.858 | 423,728 |
| 2024-03-11 | 8.480 | 8.500 | 8.410 | 8.500 | 7.607 | 338,338 |
| 2024-03-08 | 8.800 | 8.800 | 8.450 | 8.460 | 7.571 | 381,398 |
| 2024-03-07 | 8.750 | 8.790 | 8.650 | 8.740 | 7.822 | 168,388 |
| 2024-03-06 | 8.650 | 8.750 | 8.630 | 8.710 | 7.795 | 212,500 |
| 2024-03-05 | 8.630 | 8.660 | 8.400 | 8.650 | 7.741 | 432,124 |
| 2024-03-04 | 8.750 | 8.760 | 8.520 | 8.590 | 7.688 | 267,020 |
| 2024-03-01 | 8.650 | 8.880 | 8.650 | 8.710 | 7.795 | 265,455 |
| 2024-02-29 | 8.840 | 8.900 | 8.660 | 8.800 | 7.876 | 887,492 |
| 2024-02-28 | 8.990 | 9.000 | 8.780 | 8.810 | 7.884 | 377,500 |
| 2024-02-27 | 8.980 | 9.090 | 8.920 | 8.990 | 8.046 | 300,328 |
| 2024-02-26 | 9.040 | 9.300 | 9.040 | 9.040 | 8.090 | 204,000 |
| 2024-02-23 | 8.950 | 9.200 | 8.950 | 9.150 | 8.189 | 225,554 |
| 2024-02-22 | 8.900 | 8.990 | 8.810 | 8.950 | 8.010 | 352,527 |
| 2024-02-21 | 8.800 | 9.100 | 8.760 | 8.900 | 7.965 | 503,071 |
| 2024-02-20 | 9.050 | 9.050 | 8.570 | 8.830 | 7.902 | 695,000 |
| 2024-02-19 | 9.180 | 9.230 | 9.080 | 9.150 | 8.073 | 315,656 |
| 2024-02-16 | 9.180 | 9.360 | 9.040 | 9.200 | 8.117 | 630,079 |
| 2024-02-15 | 9.100 | 9.220 | 9.040 | 9.090 | 8.020 | 388,398 |
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.