Kerry Logistics Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	10.420	10.420	10.040	10.200	8.583	822,110
2023-05-18	10.480	10.560	10.340	10.400	8.752	250,732
2023-05-17	10.560	10.560	10.300	10.400	8.752	361,500
2023-05-16	10.900	10.900	10.380	10.520	8.853	1,312,087
2023-05-15	10.860	10.960	10.780	10.860	9.139	450,750
2023-05-12	11.060	11.060	10.880	10.900	9.172	346,500
2023-05-11	11.000	11.100	10.920	10.940	9.206	256,500
2023-05-10	11.340	11.340	10.900	11.100	9.341	669,000
2023-05-09	11.200	11.380	11.120	11.140	9.374	725,958
2023-05-08	11.280	11.320	11.200	11.280	9.492	172,189
2023-05-05	11.280	11.480	11.260	11.280	9.492	299,500
2023-05-04	11.260	11.360	11.200	11.260	9.475	318,000
2023-05-03	11.300	11.400	11.100	11.260	9.475	443,000
2023-05-02	11.140	11.360	11.100	11.300	9.509	677,344
2023-04-28	11.140	11.200	11.080	11.100	9.341	378,000
2023-04-27	11.020	11.140	10.980	11.080	9.324	248,500
2023-04-26	10.940	11.040	10.880	11.020	9.273	229,741
2023-04-25	11.000	11.200	10.820	10.880	9.156	312,500
2023-04-24	11.320	11.320	11.020	11.160	9.391	475,000
2023-04-21	11.220	11.400	11.120	11.260	9.475	1,964,500
2023-04-20	11.140	11.260	10.780	11.220	9.442	1,454,000
2023-04-19	11.860	11.860	11.000	11.040	9.290	2,770,238
2023-04-18	12.040	12.040	11.840	11.860	9.980	897,688
2023-04-17	12.040	12.100	11.960	12.040	10.132	771,022
2023-04-14	12.080	12.140	12.000	12.020	10.115	539,794
2023-04-13	12.140	12.140	11.940	12.020	10.115	521,000
2023-04-12	11.920	12.240	11.920	12.100	10.182	437,862
2023-04-11	12.000	12.100	11.860	11.920	10.031	414,500
2023-04-06	11.880	12.000	11.640	12.000	10.098	722,125
2023-04-04	12.180	12.180	11.780	11.880	9.997	757,208
2023-04-03	12.200	12.260	12.120	12.200	10.266	517,140
2023-03-31	12.540	12.620	12.200	12.200	10.266	744,998
2023-03-30	12.240	12.480	12.180	12.480	10.502	1,300,577
2023-03-29	13.000	13.000	11.920	12.340	10.384	2,088,625
2023-03-28	12.940	13.140	12.820	13.040	10.973	634,354
2023-03-27	12.780	12.980	12.680	12.860	10.822	435,500
2023-03-24	12.840	12.840	12.660	12.700	10.687	356,875
2023-03-23	12.620	12.840	12.560	12.820	10.788	809,500
2023-03-22	12.680	12.920	12.600	12.720	10.704	484,441
2023-03-21	12.980	13.000	12.620	12.680	10.670	489,825
2023-03-20	13.500	13.500	12.660	12.900	10.855	648,000
2023-03-17	13.600	13.600	13.180	13.340	11.226	1,986,824
2023-03-16	13.620	13.620	13.140	13.180	11.091	478,769
2023-03-15	13.380	13.760	13.380	13.720	11.546	495,000
2023-03-14	12.900	13.520	12.900	13.380	11.259	764,500
2023-03-13	13.380	13.380	12.920	13.260	11.158	518,050
2023-03-10	13.120	13.160	12.900	13.120	11.041	264,920
2023-03-09	13.020	13.380	13.020	13.140	11.057	303,000
2023-03-08	13.500	13.500	13.020	13.020	10.956	551,661
2023-03-07	13.480	13.740	13.420	13.540	11.394	240,508
2023-03-06	13.620	13.640	13.380	13.420	11.293	246,698
2023-03-03	13.300	13.480	13.240	13.420	11.293	291,008
2023-03-02	13.500	13.500	13.260	13.300	11.192	166,952
2023-03-01	12.960	13.540	12.960	13.500	11.360	576,312
2023-02-28	13.400	13.640	12.940	12.960	10.906	1,227,921
2023-02-27	13.320	13.420	13.160	13.400	11.276	218,000
2023-02-24	13.520	13.520	13.200	13.220	11.125	284,916
2023-02-23	13.300	13.620	13.300	13.380	11.259	752,032
2023-02-22	13.500	13.560	13.160	13.220	11.125	1,125,000
2023-02-21	13.920	13.980	13.520	13.560	11.411	281,922

← NewerPage 15 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.