Kerry Logistics Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	6.700	6.740	6.630	6.740	6.428	513,000
2026-04-24	6.690	6.740	6.660	6.740	6.428	340,074
2026-04-23	6.680	6.790	6.610	6.780	6.466	1,045,866
2026-04-22	6.690	6.810	6.630	6.680	6.371	2,053,708
2026-04-21	6.680	6.750	6.610	6.730	6.418	1,206,437
2026-04-20	6.560	6.620	6.510	6.550	6.247	1,820,208
2026-04-17	6.600	6.600	6.500	6.550	6.247	2,983,000
2026-04-16	6.680	6.690	6.610	6.620	6.313	593,600
2026-04-15	6.630	6.740	6.630	6.710	6.399	1,120,000
2026-04-14	6.610	6.670	6.520	6.630	6.323	1,033,500
2026-04-13	6.740	6.740	6.550	6.640	6.333	1,052,032
2026-04-10	6.720	6.730	6.600	6.660	6.352	717,029
2026-04-09	6.740	6.740	6.620	6.670	6.361	532,500
2026-04-08	6.720	6.820	6.700	6.750	6.437	736,650
2026-04-02	6.560	6.660	6.540	6.640	6.333	395,500
2026-04-01	6.690	6.690	6.560	6.600	6.294	635,154
2026-03-31	6.570	6.710	6.540	6.590	6.285	701,000
2026-03-30	6.600	6.650	6.490	6.580	6.275	766,500
2026-03-27	6.720	6.720	6.600	6.630	6.323	476,520
2026-03-26	6.730	6.780	6.620	6.630	6.323	925,500
2026-03-25	6.550	6.710	6.550	6.700	6.390	691,000
2026-03-24	6.630	6.680	6.520	6.650	6.342	598,865
2026-03-23	6.530	6.580	6.420	6.450	6.151	1,547,000
2026-03-20	6.580	6.630	6.510	6.630	6.323	1,971,500
2026-03-19	6.720	6.720	6.600	6.610	6.304	966,000
2026-03-18	6.730	6.730	6.630	6.700	6.390	583,000
2026-03-17	6.700	6.950	6.700	6.770	6.457	784,297
2026-03-16	6.830	6.830	6.630	6.740	6.428	1,453,225
2026-03-13	6.810	6.840	6.720	6.830	6.514	1,872,726
2026-03-12	6.830	6.890	6.780	6.880	6.561	434,500
2026-03-11	6.920	6.920	6.840	6.860	6.542	454,000
2026-03-10	6.920	6.920	6.780	6.860	6.542	1,054,000
2026-03-09	6.920	6.920	6.760	6.860	6.542	1,132,500
2026-03-06	6.750	6.980	6.750	6.980	6.657	755,500
2026-03-05	6.800	6.890	6.740	6.750	6.437	820,502
2026-03-04	6.890	6.890	6.700	6.770	6.457	1,281,000
2026-03-03	7.050	7.050	6.880	6.920	6.600	1,196,000
2026-03-02	7.050	7.100	6.930	7.040	6.714	1,255,500
2026-02-27	7.000	7.090	6.980	7.090	6.762	660,400
2026-02-26	7.160	7.170	6.970	7.020	6.695	780,000
2026-02-25	7.130	7.160	7.080	7.150	6.819	951,000
2026-02-24	7.090	7.100	6.990	7.080	6.752	563,500
2026-02-23	6.990	7.120	6.990	7.100	6.771	222,208
2026-02-20	7.030	7.040	6.960	6.990	6.666	541,866
2026-02-16	7.000	7.030	6.880	7.030	6.704	609,000
2026-02-13	7.070	7.100	6.970	7.000	6.676	696,000
2026-02-12	7.180	7.220	7.080	7.160	6.828	514,869
2026-02-11	7.150	7.180	7.120	7.180	6.848	716,000
2026-02-10	7.100	7.180	7.100	7.150	6.819	731,500
2026-02-09	7.020	7.170	7.020	7.150	6.819	475,329
2026-02-06	7.030	7.070	6.970	7.020	6.695	383,066
2026-02-05	7.040	7.130	7.030	7.090	6.762	627,629
2026-02-04	7.000	7.130	6.950	7.130	6.800	576,500
2026-02-03	6.960	7.010	6.910	7.010	6.685	311,156
2026-02-02	7.020	7.050	6.850	6.900	6.580	1,257,052
2026-01-30	7.140	7.150	7.010	7.060	6.733	574,224
2026-01-29	7.210	7.230	7.140	7.180	6.848	419,500
2026-01-28	7.180	7.330	7.170	7.190	6.857	796,976
2026-01-27	7.080	7.230	7.010	7.210	6.876	1,690,275
2026-01-26	7.010	7.050	6.970	7.010	6.685	449,338

← NewerPage 3 of 5 · 246 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.