Kerry Logistics Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.020	6.020	5.900	5.970	5.846	532,000
2026-07-23	5.960	5.990	5.900	5.990	5.865	879,031
2026-07-22	5.950	6.010	5.940	5.960	5.836	342,000
2026-07-21	5.950	6.030	5.950	6.000	5.875	742,500
2026-07-20	5.940	6.000	5.860	6.000	5.875	1,246,000
2026-07-17	5.980	6.010	5.870	5.940	5.817	1,327,500
2026-07-16	5.950	5.980	5.920	5.980	5.856	703,987
2026-07-15	5.870	5.940	5.860	5.930	5.807	407,000
2026-07-14	5.800	5.890	5.740	5.870	5.748	435,500
2026-07-13	5.720	5.800	5.680	5.800	5.679	400,000
2026-07-10	5.660	5.750	5.630	5.730	5.611	731,208
2026-07-09	5.780	5.780	5.650	5.710	5.591	745,500
2026-07-08	5.730	5.790	5.720	5.790	5.670	522,500
2026-07-07	5.770	5.780	5.720	5.760	5.640	497,000
2026-07-06	5.700	5.780	5.650	5.750	5.630	435,000
2026-07-03	5.570	5.710	5.570	5.660	5.542	519,000
2026-07-02	5.530	5.620	5.510	5.570	5.454	589,000
2026-06-30	5.570	5.570	5.450	5.490	5.376	1,014,500
2026-06-29	5.530	5.570	5.500	5.570	5.454	963,592
2026-06-26	5.540	5.540	5.450	5.540	5.425	3,087,000
2026-06-25	5.520	5.600	5.490	5.560	5.444	1,648,000
2026-06-24	5.730	5.730	5.510	5.650	5.533	1,726,833
2026-06-23	5.860	5.860	5.640	5.680	5.562	721,260
2026-06-22	5.880	5.890	5.670	5.720	5.601	1,334,500
2026-06-18	5.910	5.950	5.770	5.880	5.758	2,993,000
2026-06-17	6.010	6.020	5.930	5.950	5.826	930,000
2026-06-16	6.060	6.060	6.000	6.010	5.885	669,334
2026-06-15	6.120	6.180	6.060	6.080	5.954	287,000
2026-06-12	6.060	6.100	6.010	6.050	5.924	500,500
2026-06-11	6.090	6.090	5.940	6.040	5.914	1,654,052
2026-06-10	6.080	6.100	6.020	6.080	5.954	1,054,000
2026-06-09	5.980	6.120	5.960	6.080	5.954	596,750
2026-06-08	6.040	6.040	5.840	6.010	5.885	1,025,100
2026-06-05	6.100	6.120	6.040	6.080	5.954	408,500
2026-06-04	6.150	6.160	6.040	6.100	5.973	913,500
2026-06-03	6.290	6.290	6.140	6.210	6.081	472,500
2026-06-02	6.220	6.270	6.190	6.270	6.140	428,500
2026-06-01	6.100	6.220	6.100	6.220	6.091	957,500
2026-05-29	6.040	6.140	6.000	6.140	6.012	1,803,000
2026-05-28	6.060	6.080	6.000	6.040	5.914	950,500
2026-05-27	6.010	6.150	6.010	6.090	5.963	757,788
2026-05-26	6.250	6.380	5.990	6.140	6.012	955,721
2026-05-22	6.260	6.330	6.220	6.270	5.980	575,279
2026-05-21	6.300	6.360	6.250	6.270	5.980	919,716
2026-05-20	6.500	6.500	6.280	6.370	6.075	876,000
2026-05-19	6.390	6.430	6.320	6.350	6.056	816,084
2026-05-18	6.440	6.580	6.330	6.380	6.085	853,815
2026-05-15	6.440	6.470	6.350	6.420	6.123	825,052
2026-05-14	6.570	6.570	6.440	6.440	6.142	991,152
2026-05-13	6.570	6.590	6.510	6.570	6.266	1,176,300
2026-05-12	6.620	6.640	6.570	6.590	6.285	429,000
2026-05-11	6.630	6.690	6.560	6.620	6.313	809,100
2026-05-08	6.650	6.730	6.600	6.620	6.313	1,138,600
2026-05-07	6.750	6.750	6.640	6.650	6.342	651,151
2026-05-06	6.620	6.650	6.580	6.630	6.323	419,202
2026-05-05	6.600	6.640	6.530	6.640	6.333	445,500
2026-05-04	6.700	6.790	6.600	6.610	6.304	219,005
2026-04-30	6.730	6.790	6.640	6.700	6.390	1,073,000
2026-04-29	6.690	6.750	6.660	6.750	6.437	690,000
2026-04-28	6.660	6.700	6.600	6.690	6.380	458,000

← NewerPage 2 of 3 · 125 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.