Kerry Logistics Network Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	9.000	9.240	8.900	9.230	8.144	297,079
2024-02-08	9.150	9.240	8.980	9.010	7.950	406,312
2024-02-07	9.130	9.240	9.080	9.150	8.073	419,000
2024-02-06	8.940	9.150	8.900	9.000	7.941	466,396
2024-02-05	8.790	9.020	8.750	9.000	7.941	479,500
2024-02-02	8.920	9.140	8.750	8.800	7.764	886,520
2024-02-01	8.650	8.960	8.430	8.920	7.870	1,126,860
2024-01-31	8.930	8.990	8.590	8.690	7.667	1,479,500
2024-01-30	8.890	9.110	8.810	9.000	7.941	853,088
2024-01-29	9.020	9.160	8.720	8.890	7.844	1,817,750
2024-01-26	9.210	9.250	9.090	9.100	8.029	599,260
2024-01-25	9.370	9.380	9.190	9.310	8.214	370,150
2024-01-24	9.130	9.480	9.130	9.370	8.267	597,500
2024-01-23	9.000	9.260	9.000	9.130	8.055	923,032
2024-01-22	9.150	9.150	8.880	9.000	7.941	1,609,054
2024-01-19	9.400	9.470	9.180	9.300	8.205	816,728
2024-01-18	9.070	9.330	8.980	9.310	8.214	1,104,500
2024-01-17	9.430	9.430	8.960	9.070	8.002	2,585,500
2024-01-16	9.440	9.480	9.260	9.430	8.320	512,712
2024-01-15	9.440	9.670	9.220	9.500	8.382	782,552
2024-01-12	9.010	9.530	8.980	9.430	8.320	1,621,699
2024-01-11	9.380	9.380	8.990	9.130	8.055	747,500
2024-01-10	9.030	9.450	9.000	9.370	8.267	1,240,052
2024-01-09	9.060	9.190	8.970	9.100	8.029	882,500
2024-01-08	9.240	9.310	8.900	9.090	8.020	1,449,735
2024-01-05	8.000	9.290	7.910	9.150	8.073	3,256,468
2024-01-04	8.070	8.070	7.860	7.950	7.014	329,500
2024-01-03	7.700	8.080	7.650	8.070	7.120	539,900
2024-01-02	8.180	8.220	7.700	7.800	6.882	666,000
2023-12-29	8.190	8.480	8.100	8.220	7.253	594,500
2023-12-28	7.980	8.260	7.980	8.190	7.226	399,000
2023-12-27	7.940	8.060	7.850	7.980	7.041	330,312
2023-12-22	8.150	8.300	7.980	8.090	7.138	283,193
2023-12-21	8.110	8.300	8.060	8.200	7.235	251,620
2023-12-20	8.000	8.250	7.760	8.220	7.253	725,532
2023-12-19	8.330	8.330	7.960	8.110	7.155	533,453
2023-12-18	8.840	8.840	8.250	8.280	7.305	574,739
2023-12-15	8.610	9.000	8.550	8.880	7.835	2,121,020
2023-12-14	8.100	8.740	8.050	8.610	7.597	1,631,632
2023-12-13	8.000	8.160	7.890	8.000	7.058	837,889
2023-12-12	7.030	8.450	7.020	8.000	7.058	3,510,500
2023-12-11	7.200	7.240	7.050	7.100	6.264	230,100
2023-12-08	7.270	7.420	7.170	7.280	6.423	371,025
2023-12-07	7.180	7.480	7.110	7.230	6.379	634,155
2023-12-06	6.700	7.320	6.700	7.250	6.397	3,902,200
2023-12-05	6.750	6.970	6.650	6.700	5.911	254,001
2023-12-04	6.820	6.940	6.640	6.800	6.000	927,000
2023-12-01	6.850	6.980	6.790	6.940	6.123	833,052
2023-11-30	6.890	6.940	6.740	6.830	6.026	957,966
2023-11-29	7.050	7.050	6.860	6.890	6.079	653,000
2023-11-28	7.130	7.130	7.000	7.010	6.185	181,700
2023-11-27	7.280	7.280	7.050	7.130	6.291	83,000
2023-11-24	7.310	7.360	7.110	7.190	6.344	102,000
2023-11-23	7.150	7.340	7.020	7.310	6.450	335,552
2023-11-22	7.250	7.250	7.000	7.120	6.282	371,520
2023-11-21	7.350	7.430	7.140	7.220	6.370	802,134
2023-11-20	7.190	7.430	7.190	7.350	6.485	415,760
2023-11-17	7.280	7.400	7.070	7.090	6.256	338,125
2023-11-16	7.300	7.480	7.250	7.440	6.564	466,630
2023-11-15	7.200	7.380	7.100	7.280	6.423	731,500

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.