Kerry Logistics Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	13.780	13.960	13.600	13.800	11.613	257,500
2023-02-17	14.300	14.300	13.820	13.860	11.663	360,500
2023-02-16	14.060	14.460	14.020	14.060	11.832	471,082
2023-02-15	14.660	14.680	14.000	14.040	11.815	582,109
2023-02-14	14.780	14.840	14.540	14.580	12.269	306,860
2023-02-13	14.980	14.980	14.600	14.700	12.370	481,500
2023-02-10	15.120	15.140	14.980	15.020	12.639	178,000
2023-02-09	15.060	15.200	15.020	15.140	12.740	280,381
2023-02-08	15.160	15.360	15.100	15.220	12.808	293,490
2023-02-07	14.900	15.020	14.860	15.020	12.639	178,579
2023-02-06	15.220	15.220	14.760	14.860	12.505	508,500
2023-02-03	15.440	15.440	15.080	15.220	12.808	384,250
2023-02-02	15.340	15.480	15.300	15.320	12.892	480,222
2023-02-01	15.540	15.540	15.120	15.340	12.909	361,604
2023-01-31	15.380	15.380	15.120	15.320	12.892	760,953
2023-01-30	15.480	15.620	15.300	15.380	12.942	802,208
2023-01-27	15.200	15.440	15.020	15.260	12.841	747,210
2023-01-26	15.560	15.560	14.880	15.100	12.707	1,008,657
2023-01-20	14.780	15.400	14.780	15.360	12.926	935,302
2023-01-19	14.300	14.720	14.220	14.600	12.286	670,135
2023-01-18	14.320	14.360	14.100	14.320	12.050	719,500
2023-01-17	14.480	14.480	14.100	14.220	11.966	189,583
2023-01-16	14.420	14.420	14.200	14.380	12.101	318,572
2023-01-13	14.200	14.280	14.060	14.160	11.916	337,500
2023-01-12	14.300	14.480	14.040	14.220	11.966	375,500
2023-01-11	14.480	14.560	14.200	14.300	12.034	464,302
2023-01-10	14.340	14.540	14.300	14.360	12.084	467,501
2023-01-09	14.180	14.420	14.180	14.340	12.067	430,841
2023-01-06	14.280	14.300	14.040	14.160	11.916	655,515
2023-01-05	14.000	14.460	14.000	14.180	11.933	1,369,657
2023-01-04	14.120	14.120	13.820	13.940	11.731	1,000,281
2023-01-03	14.100	14.100	13.740	14.000	11.781	582,987
2022-12-30	14.500	14.500	14.040	14.040	11.815	315,312
2022-12-29	14.000	14.400	13.800	14.260	12.000	780,602
2022-12-28	13.700	13.820	13.500	13.800	11.613	1,382,482
2022-12-23	13.800	13.960	13.560	13.640	11.478	548,396
2022-12-22	14.080	14.080	13.740	13.800	11.613	533,500
2022-12-21	14.040	14.040	13.620	13.840	11.646	379,913
2022-12-20	14.140	14.200	13.900	13.940	11.731	580,000
2022-12-19	15.060	15.060	14.300	14.440	12.151	375,014
2022-12-16	14.860	15.080	14.660	14.880	12.522	1,743,078
2022-12-15	14.820	14.820	14.400	14.740	12.404	537,113
2022-12-14	14.780	15.060	14.460	14.460	12.168	740,042
2022-12-13	15.200	15.220	14.660	14.760	12.421	976,385
2022-12-12	14.540	15.320	14.280	15.200	12.791	1,279,155
2022-12-09	13.900	14.500	13.880	14.480	12.185	596,200
2022-12-08	13.340	13.960	13.320	13.880	11.680	1,000,653
2022-12-07	13.800	13.860	13.220	13.280	11.175	813,055
2022-12-06	14.140	14.140	13.680	13.800	11.613	485,500
2022-12-05	13.680	14.300	13.500	14.200	11.949	423,390
2022-12-02	13.640	13.640	13.420	13.500	11.360	292,637
2022-12-01	13.760	14.160	13.720	13.800	11.613	462,676
2022-11-30	13.580	13.800	13.460	13.680	11.512	313,000
2022-11-29	13.120	13.700	13.120	13.700	11.529	346,500
2022-11-28	12.900	13.200	12.640	13.120	11.041	369,500
2022-11-25	13.400	13.400	13.060	13.080	11.007	208,000
2022-11-24	12.860	13.460	12.840	13.400	11.276	3,426,676
2022-11-23	13.040	13.100	12.880	12.940	10.889	260,000
2022-11-22	13.180	13.500	13.000	13.120	11.041	422,104
2022-11-21	13.620	13.720	13.100	13.300	11.192	765,742

← NewerPage 16 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.