Kerry Logistics Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	14.000	14.020	13.700	13.820	11.630	258,017
2022-11-17	13.820	14.000	13.620	13.860	11.663	367,001
2022-11-16	13.840	14.360	13.840	14.140	11.899	536,343
2022-11-15	14.020	14.200	13.800	14.140	11.899	800,448
2022-11-14	13.800	14.220	13.660	14.060	11.832	924,624
2022-11-11	13.440	13.820	13.440	13.620	11.461	553,332
2022-11-10	13.400	13.520	13.000	13.280	11.175	616,000
2022-11-09	13.460	13.760	13.300	13.540	11.394	1,018,000
2022-11-08	13.400	13.600	13.200	13.460	11.327	481,000
2022-11-07	12.800	13.440	12.760	13.280	11.175	483,258
2022-11-04	12.360	12.760	12.300	12.640	10.637	1,171,500
2022-11-03	13.200	13.340	12.340	12.360	10.401	532,520
2022-11-02	12.780	13.140	12.760	13.120	11.041	367,556
2022-11-01	12.460	13.100	12.460	12.900	10.855	341,081
2022-10-31	12.700	12.740	12.380	12.460	10.485	391,108
2022-10-28	12.940	13.000	12.380	12.720	10.704	356,100
2022-10-27	13.120	13.380	12.880	12.940	10.889	472,478
2022-10-26	12.860	13.140	12.860	13.000	10.940	369,000
2022-10-25	12.420	13.360	12.420	12.960	10.906	1,958,100
2022-10-24	13.940	14.040	12.800	12.880	10.839	1,896,718
2022-10-21	13.520	13.940	13.160	13.940	11.731	971,000
2022-10-20	13.100	13.600	12.880	13.520	11.377	720,647
2022-10-19	12.800	13.660	12.800	13.160	11.074	621,000
2022-10-18	12.880	13.120	12.520	13.020	10.956	694,715
2022-10-17	12.720	13.100	12.560	12.880	10.839	518,396
2022-10-14	11.740	13.040	11.740	12.760	10.738	1,698,364
2022-10-13	11.620	11.980	11.620	11.660	9.812	303,500
2022-10-12	11.900	12.080	11.460	11.740	9.879	544,064
2022-10-11	11.700	12.100	11.680	11.940	10.048	617,156
2022-10-10	12.720	12.720	11.700	11.700	9.846	322,214
2022-10-07	12.960	12.960	12.720	12.780	10.754	253,209
2022-10-06	12.960	13.080	12.840	12.920	10.872	159,645
2022-10-05	12.560	13.300	12.560	13.100	11.024	205,934
2022-10-03	12.880	12.880	12.420	12.500	10.519	161,052
2022-09-30	12.440	12.800	12.380	12.620	10.620	514,547
2022-09-29	13.100	13.240	12.380	12.440	10.468	587,732
2022-09-28	13.400	13.400	12.900	13.100	11.024	358,708
2022-09-27	13.340	13.560	13.100	13.560	11.411	447,708
2022-09-26	14.300	14.300	13.220	13.320	11.209	709,000
2022-09-23	14.840	14.860	14.040	14.300	12.034	580,812
2022-09-22	15.440	15.440	14.820	14.820	12.471	428,220
2022-09-21	15.760	15.820	15.300	15.760	13.262	496,500
2022-09-20	15.340	15.760	15.340	15.760	13.262	447,646
2022-09-19	15.300	15.460	15.000	15.300	12.875	323,208
2022-09-16	15.220	15.600	15.060	15.600	13.128	644,513
2022-09-15	15.160	15.360	15.060	15.220	12.808	411,052
2022-09-14	15.480	15.520	15.180	15.180	12.774	807,000
2022-09-13	15.640	16.000	15.640	15.860	13.346	455,000
2022-09-09	15.380	15.660	15.380	15.660	12.960	324,466
2022-09-08	15.520	15.760	15.520	15.620	12.927	349,000
2022-09-07	15.380	15.520	15.300	15.520	12.845	183,503
2022-09-06	15.760	15.760	15.380	15.600	12.911	401,502
2022-09-05	15.740	15.740	15.340	15.460	12.795	443,000
2022-09-02	16.240	16.400	15.660	15.740	13.027	873,500
2022-09-01	17.280	17.280	16.160	16.180	13.391	852,644
2022-08-31	16.660	17.500	16.400	17.280	14.301	2,358,859
2022-08-30	16.340	16.780	16.300	16.540	13.689	857,449
2022-08-29	16.100	16.420	16.100	16.340	13.523	308,500
2022-08-26	16.340	16.480	16.320	16.340	13.523	417,000
2022-08-25	16.000	16.400	15.900	16.340	13.523	160,000

← NewerPage 17 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.