Kerry Logistics Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	16.200	16.280	16.100	16.280	13.474	323,548
2022-08-23	16.200	16.300	16.060	16.300	13.490	320,007
2022-08-22	16.520	16.640	16.260	16.320	13.507	517,500
2022-08-19	16.580	16.680	16.440	16.640	13.772	191,212
2022-08-18	16.600	16.640	16.180	16.520	13.672	696,500
2022-08-17	16.620	16.900	16.540	16.720	13.838	390,852
2022-08-16	15.680	16.680	15.680	16.640	13.772	984,191
2022-08-15	15.660	15.700	15.240	15.560	12.878	760,156
2022-08-12	15.320	15.840	15.300	15.660	12.960	509,500
2022-08-11	15.320	15.700	15.320	15.580	12.894	516,500
2022-08-10	15.520	15.540	15.160	15.280	12.646	501,604
2022-08-09	15.600	15.840	15.460	15.640	12.944	414,790
2022-08-08	15.660	15.960	15.600	15.780	13.060	419,127
2022-08-05	15.580	15.760	15.460	15.760	13.043	377,994
2022-08-04	15.800	15.800	15.500	15.600	12.911	342,689
2022-08-03	15.300	15.600	15.300	15.380	12.729	236,000
2022-08-02	15.560	15.560	15.060	15.300	12.663	534,199
2022-08-01	15.760	15.760	15.320	15.560	12.878	408,500
2022-07-29	15.800	15.960	15.720	15.780	13.060	629,064
2022-07-28	15.600	15.900	15.500	15.880	13.143	504,000
2022-07-27	15.920	15.920	15.540	15.600	12.911	247,500
2022-07-26	16.020	16.200	15.900	16.000	13.242	231,000
2022-07-25	15.980	16.120	15.920	16.000	13.242	345,104
2022-07-22	16.300	16.340	16.140	16.200	13.407	602,220
2022-07-21	16.300	16.360	16.200	16.200	13.407	651,500
2022-07-20	16.200	16.400	16.100	16.360	13.540	1,427,806
2022-07-19	16.000	16.080	15.940	16.000	13.242	492,000
2022-07-18	15.780	16.080	15.780	16.000	13.242	545,837
2022-07-15	16.020	16.060	15.700	15.740	13.027	558,000
2022-07-14	16.540	16.600	15.960	16.200	13.407	1,327,167
2022-07-13	16.700	16.980	16.460	16.460	13.623	812,500
2022-07-12	16.500	17.100	16.500	16.760	13.871	763,159
2022-07-11	16.660	17.080	16.660	17.000	14.069	1,095,884
2022-07-08	16.800	16.960	16.780	16.820	13.921	704,156
2022-07-07	16.320	16.640	16.280	16.520	13.672	933,001
2022-07-06	16.900	17.000	16.280	16.300	13.490	1,043,667
2022-07-05	17.000	17.140	16.760	17.000	14.069	633,563
2022-07-04	16.880	16.920	16.780	16.800	13.904	619,573
2022-06-30	17.320	17.360	16.860	16.880	13.970	1,097,606
2022-06-29	17.940	17.940	17.200	17.440	14.434	673,656
2022-06-28	17.640	17.980	17.620	17.980	14.881	619,580
2022-06-27	17.620	17.760	17.400	17.620	14.583	533,268
2022-06-24	17.860	17.860	17.220	17.340	14.351	520,832
2022-06-23	17.100	17.860	16.700	17.500	14.483	2,632,576
2022-06-22	17.080	17.160	16.700	16.700	13.821	834,729
2022-06-21	17.440	17.440	16.900	17.020	14.086	1,031,052
2022-06-20	17.720	17.720	17.060	17.100	14.152	697,946
2022-06-17	18.080	18.080	17.680	17.720	14.665	1,098,650
2022-06-16	18.000	18.080	17.640	17.840	14.765	979,065
2022-06-15	18.300	18.300	17.820	17.920	14.831	594,812
2022-06-14	17.940	18.240	17.860	17.940	14.847	956,382
2022-06-13	18.100	18.200	17.800	17.940	14.847	709,582
2022-06-10	18.020	18.200	17.820	18.100	14.980	788,510
2022-06-09	18.380	18.380	18.000	18.020	14.914	540,172
2022-06-08	18.000	18.160	17.900	18.100	14.980	462,936
2022-06-07	18.100	18.100	17.860	17.980	14.881	272,500
2022-06-06	18.380	18.380	17.920	18.200	15.063	244,268
2022-06-02	17.900	18.360	17.900	18.200	15.063	674,113
2022-06-01	17.900	18.180	17.840	17.940	14.847	461,248
2022-05-31	17.640	18.000	17.620	17.940	14.847	734,200

← NewerPage 18 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.