Kerry Logistics Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	7.230	7.390	7.080	7.100	6.264	863,000
2023-11-13	6.860	7.290	6.850	7.230	6.379	1,009,000
2023-11-10	6.730	6.860	6.690	6.860	6.053	613,040
2023-11-09	6.810	6.880	6.630	6.810	6.008	747,500
2023-11-08	6.590	6.740	6.590	6.700	5.911	597,500
2023-11-07	7.070	7.070	6.670	6.670	5.885	522,572
2023-11-06	7.010	7.080	6.830	6.880	6.070	465,500
2023-11-03	6.770	6.970	6.700	6.920	6.106	1,017,910
2023-11-02	6.750	6.750	6.560	6.680	5.894	197,000
2023-11-01	6.630	6.660	6.510	6.600	5.823	122,000
2023-10-31	6.660	6.850	6.560	6.630	5.850	373,000
2023-10-30	6.760	6.830	6.650	6.680	5.894	434,500
2023-10-27	6.630	6.790	6.610	6.760	5.964	651,176
2023-10-26	6.880	6.880	6.600	6.760	5.964	696,500
2023-10-25	6.840	6.920	6.790	6.810	6.008	224,000
2023-10-24	6.750	6.810	6.520	6.770	5.973	316,573
2023-10-20	6.890	6.890	6.700	6.720	5.929	397,102
2023-10-19	7.000	7.140	6.760	6.900	6.088	555,496
2023-10-18	7.170	7.170	7.030	7.070	6.238	353,000
2023-10-17	7.110	7.380	7.110	7.250	6.397	453,776
2023-10-16	7.130	7.390	6.980	7.310	6.450	612,250
2023-10-13	7.390	7.390	7.010	7.130	6.291	935,600
2023-10-12	7.040	7.350	7.000	7.330	6.467	925,040
2023-10-11	6.780	7.020	6.760	6.890	6.079	904,000
2023-10-10	7.220	7.250	6.780	6.790	5.991	1,143,241
2023-10-09	7.320	7.320	6.900	7.100	6.264	430,129
2023-10-06	6.800	7.340	6.800	7.320	6.458	720,829
2023-10-05	6.700	6.800	6.600	6.800	6.000	331,500
2023-10-04	7.190	7.190	6.730	6.740	5.947	4,822,772
2023-10-03	7.000	7.310	6.980	7.200	6.353	781,500
2023-09-29	6.980	7.060	6.760	7.000	6.176	1,835,000
2023-09-28	7.860	7.900	6.900	6.970	6.150	4,250,500
2023-09-27	6.360	8.260	6.360	7.650	6.750	9,104,288
2023-09-26	6.730	6.730	6.300	6.300	5.558	798,284
2023-09-25	6.700	6.870	6.640	6.730	5.938	531,868
2023-09-22	6.650	6.890	6.650	6.850	6.044	793,366
2023-09-21	6.930	6.930	6.660	6.660	5.876	544,590
2023-09-20	6.960	7.070	6.950	6.950	6.132	338,000
2023-09-19	7.030	7.100	7.000	7.020	6.194	153,000
2023-09-18	7.400	7.410	7.030	7.080	6.247	1,263,781
2023-09-15	7.100	7.360	6.990	7.260	6.406	1,446,552
2023-09-14	7.120	7.220	6.930	7.100	6.264	1,366,132
2023-09-13	7.140	7.380	7.070	7.110	6.273	478,500
2023-09-12	7.130	7.160	7.010	7.140	6.300	622,052
2023-09-11	7.300	7.350	7.130	7.130	6.291	1,160,825
2023-09-07	7.690	7.690	7.370	7.460	6.504	506,566
2023-09-06	7.610	7.700	7.540	7.630	6.652	320,500
2023-09-05	7.650	7.670	7.560	7.610	6.635	339,600
2023-09-04	7.370	7.710	7.370	7.650	6.670	547,196
2023-08-31	7.600	7.650	7.320	7.370	6.426	822,748
2023-08-30	7.740	7.770	7.550	7.610	6.635	603,000
2023-08-29	7.520	7.720	7.110	7.670	6.687	862,842
2023-08-28	7.980	7.980	7.640	7.650	6.670	315,496
2023-08-25	7.790	7.790	7.660	7.670	6.687	205,500
2023-08-24	7.780	7.800	7.530	7.770	6.775	685,500
2023-08-23	7.890	7.890	7.530	7.580	6.609	728,500
2023-08-22	8.110	8.110	7.670	7.870	6.862	1,467,916
2023-08-21	8.600	8.710	7.940	7.940	6.923	1,036,662
2023-08-18	8.700	8.800	8.600	8.660	7.551	322,489
2023-08-17	8.680	8.870	8.550	8.780	7.655	298,000

← NewerPage 13 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.