Kerry Logistics Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	8.820	8.890	8.680	8.830	7.699	256,728
2023-08-15	9.000	9.000	8.630	8.820	7.690	596,500
2023-08-14	9.030	9.150	8.740	9.010	7.856	548,500
2023-08-11	9.400	9.400	9.060	9.180	8.004	265,104
2023-08-10	9.410	9.540	9.180	9.250	8.065	446,352
2023-08-09	9.150	9.500	9.040	9.220	8.039	610,104
2023-08-08	9.300	9.300	8.980	9.150	7.978	353,500
2023-08-07	9.410	9.690	9.170	9.270	8.082	257,104
2023-08-04	9.820	10.060	9.380	9.410	8.204	578,092
2023-08-03	9.700	9.800	9.620	9.800	8.544	513,500
2023-08-02	9.600	9.720	9.530	9.640	8.405	829,000
2023-08-01	9.600	9.800	9.500	9.640	8.405	724,156
2023-07-31	9.740	9.820	9.580	9.600	8.370	650,750
2023-07-28	9.200	9.590	9.160	9.550	8.326	631,000
2023-07-27	9.240	9.350	9.150	9.300	8.109	322,500
2023-07-26	9.050	9.150	8.960	9.000	7.847	226,500
2023-07-25	8.670	9.110	8.600	9.050	7.891	490,394
2023-07-24	8.760	8.840	8.630	8.670	7.559	340,625
2023-07-21	8.850	8.850	8.600	8.730	7.612	404,990
2023-07-20	8.910	8.910	8.630	8.640	7.533	821,040
2023-07-19	8.900	8.990	8.800	8.840	7.707	160,727
2023-07-18	8.980	9.000	8.740	8.900	7.760	318,604
2023-07-14	8.850	8.990	8.800	8.920	7.777	279,500
2023-07-13	8.820	9.000	8.820	8.840	7.707	292,613
2023-07-12	8.690	8.830	8.580	8.810	7.681	296,156
2023-07-11	8.670	8.780	8.580	8.690	7.577	157,500
2023-07-10	8.700	8.820	8.580	8.660	7.551	264,511
2023-07-07	8.700	8.700	8.460	8.580	7.481	757,435
2023-07-06	9.060	9.060	8.650	8.690	7.577	920,500
2023-07-05	9.350	9.350	9.050	9.050	7.891	571,500
2023-07-04	9.500	9.570	9.360	9.360	8.161	457,500
2023-07-03	9.250	9.550	9.250	9.450	8.239	416,500
2023-06-30	9.090	9.310	9.090	9.250	8.065	508,601
2023-06-29	9.500	9.680	9.060	9.080	7.917	1,187,748
2023-06-28	9.830	9.950	9.700	9.870	8.605	180,000
2023-06-27	9.700	9.890	9.690	9.810	8.553	377,500
2023-06-26	10.240	10.240	9.590	9.710	8.466	267,000
2023-06-23	10.200	10.200	9.510	9.590	8.361	461,500
2023-06-21	9.990	10.340	9.970	10.040	8.754	596,363
2023-06-20	10.180	10.180	9.970	10.040	8.754	412,608
2023-06-19	10.660	10.660	10.120	10.180	8.876	691,500
2023-06-16	9.980	10.760	9.980	10.720	9.347	1,746,686
2023-06-15	9.630	10.080	9.630	10.040	8.754	1,025,000
2023-06-14	9.570	9.670	9.550	9.640	8.405	259,500
2023-06-13	9.600	9.690	9.350	9.600	8.370	518,000
2023-06-12	9.350	9.660	9.320	9.600	8.370	326,000
2023-06-09	9.300	9.470	9.300	9.400	8.196	696,104
2023-06-08	8.990	9.290	8.990	9.250	8.065	336,243
2023-06-07	9.190	9.190	8.990	9.000	7.847	341,054
2023-06-06	9.110	9.200	9.020	9.080	7.917	297,500
2023-06-05	9.310	9.310	9.110	9.110	7.943	221,738
2023-06-02	9.210	9.470	9.190	9.250	8.065	529,500
2023-06-01	9.100	9.210	9.030	9.060	7.899	438,455
2023-05-31	9.170	9.170	8.920	9.100	7.934	609,495
2023-05-30	9.200	9.200	9.050	9.170	7.995	450,500
2023-05-29	9.500	9.500	9.160	9.160	7.986	412,000
2023-05-25	9.500	9.500	9.310	9.360	8.161	403,957
2023-05-24	10.140	10.140	9.500	9.500	8.283	815,557
2023-05-23	10.300	10.300	10.160	10.200	8.583	429,183
2023-05-22	10.220	10.340	10.100	10.260	8.634	396,276

← NewerPage 14 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.