Kerry Logistics Network Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 6.990 | 7.120 | 6.990 | 7.080 | 6.752 | 421,812 |
| 2026-01-22 | 7.070 | 7.130 | 7.010 | 7.120 | 6.790 | 755,916 |
| 2026-01-21 | 7.160 | 7.180 | 6.860 | 7.020 | 6.695 | 2,386,000 |
| 2026-01-20 | 7.090 | 7.190 | 7.050 | 7.160 | 6.828 | 1,020,500 |
| 2026-01-19 | 7.050 | 7.110 | 7.000 | 7.090 | 6.762 | 1,035,228 |
| 2026-01-16 | 7.280 | 7.280 | 7.060 | 7.110 | 6.781 | 913,922 |
| 2026-01-15 | 7.370 | 7.370 | 7.210 | 7.230 | 6.895 | 805,232 |
| 2026-01-14 | 7.400 | 7.400 | 7.220 | 7.330 | 6.991 | 679,670 |
| 2026-01-13 | 7.320 | 7.430 | 7.300 | 7.340 | 7.000 | 1,033,393 |
| 2026-01-12 | 7.400 | 7.450 | 7.340 | 7.340 | 7.000 | 966,620 |
| 2026-01-09 | 7.300 | 7.400 | 7.300 | 7.330 | 6.991 | 1,097,908 |
| 2026-01-08 | 7.260 | 7.320 | 7.150 | 7.280 | 6.943 | 2,074,000 |
| 2026-01-07 | 7.270 | 7.300 | 7.180 | 7.260 | 6.924 | 464,929 |
| 2026-01-06 | 7.190 | 7.270 | 7.100 | 7.270 | 6.933 | 599,470 |
| 2026-01-05 | 7.160 | 7.220 | 7.100 | 7.130 | 6.800 | 1,027,397 |
| 2026-01-02 | 7.150 | 7.220 | 7.080 | 7.220 | 6.886 | 162,437 |
| 2025-12-31 | 7.150 | 7.170 | 7.050 | 7.090 | 6.762 | 715,500 |
| 2025-12-30 | 7.150 | 7.180 | 7.120 | 7.130 | 6.800 | 988,500 |
| 2025-12-29 | 7.060 | 7.240 | 7.060 | 7.150 | 6.819 | 921,604 |
| 2025-12-24 | 7.320 | 7.430 | 7.230 | 7.260 | 6.924 | 490,798 |
| 2025-12-23 | 7.150 | 7.320 | 7.060 | 7.320 | 6.981 | 2,004,500 |
| 2025-12-22 | 7.020 | 7.130 | 7.000 | 7.080 | 6.752 | 1,231,763 |
| 2025-12-19 | 6.980 | 7.060 | 6.930 | 7.020 | 6.695 | 2,415,500 |
| 2025-12-18 | 7.040 | 7.080 | 6.990 | 7.070 | 6.743 | 1,019,832 |
| 2025-12-17 | 7.000 | 7.070 | 7.000 | 7.040 | 6.714 | 487,844 |
| 2025-12-16 | 7.060 | 7.090 | 6.980 | 7.030 | 6.704 | 1,264,285 |
| 2025-12-15 | 7.120 | 7.150 | 7.060 | 7.120 | 6.790 | 1,109,500 |
| 2025-12-12 | 7.050 | 7.170 | 7.050 | 7.130 | 6.800 | 946,005 |
| 2025-12-11 | 7.030 | 7.080 | 7.020 | 7.040 | 6.714 | 359,000 |
| 2025-12-10 | 7.000 | 7.050 | 6.950 | 7.030 | 6.704 | 1,304,704 |
| 2025-12-09 | 7.110 | 7.110 | 6.990 | 7.050 | 6.724 | 926,000 |
| 2025-12-08 | 7.050 | 7.110 | 6.970 | 7.070 | 6.743 | 715,500 |
| 2025-12-05 | 7.070 | 7.140 | 6.990 | 6.990 | 6.666 | 1,979,000 |
| 2025-12-04 | 7.070 | 7.100 | 7.030 | 7.100 | 6.771 | 353,312 |
| 2025-12-03 | 7.150 | 7.160 | 7.040 | 7.080 | 6.752 | 646,841 |
| 2025-12-02 | 7.120 | 7.120 | 6.990 | 7.120 | 6.790 | 688,961 |
| 2025-12-01 | 7.060 | 7.090 | 6.980 | 7.040 | 6.714 | 712,000 |
| 2025-11-28 | 6.970 | 7.060 | 6.950 | 7.030 | 6.704 | 544,604 |
| 2025-11-27 | 6.970 | 7.070 | 6.940 | 7.040 | 6.714 | 505,500 |
| 2025-11-26 | 7.140 | 7.140 | 6.960 | 6.960 | 6.638 | 645,230 |
| 2025-11-25 | 6.950 | 7.030 | 6.950 | 6.980 | 6.657 | 280,972 |
| 2025-11-24 | 6.880 | 6.980 | 6.880 | 6.950 | 6.628 | 989,883 |
| 2025-11-21 | 6.930 | 7.020 | 6.860 | 6.890 | 6.571 | 1,063,530 |
| 2025-11-20 | 7.000 | 7.070 | 6.980 | 7.060 | 6.733 | 778,742 |
| 2025-11-19 | 6.950 | 7.030 | 6.920 | 7.000 | 6.676 | 1,172,134 |
| 2025-11-18 | 7.090 | 7.090 | 6.910 | 6.930 | 6.609 | 2,714,790 |
| 2025-11-17 | 7.210 | 7.210 | 7.070 | 7.130 | 6.800 | 1,028,500 |
| 2025-11-14 | 7.280 | 7.320 | 7.200 | 7.210 | 6.876 | 834,003 |
| 2025-11-13 | 7.240 | 7.300 | 7.110 | 7.280 | 6.943 | 1,637,500 |
| 2025-11-12 | 7.180 | 7.200 | 7.030 | 7.200 | 6.867 | 1,843,100 |
| 2025-11-11 | 7.200 | 7.270 | 7.130 | 7.190 | 6.857 | 3,231,000 |
| 2025-11-10 | 7.070 | 7.240 | 7.050 | 7.200 | 6.867 | 936,705 |
| 2025-11-07 | 6.970 | 7.030 | 6.910 | 6.970 | 6.647 | 1,032,500 |
| 2025-11-06 | 7.040 | 7.060 | 6.940 | 7.050 | 6.724 | 1,106,000 |
| 2025-11-05 | 6.980 | 7.000 | 6.780 | 6.970 | 6.647 | 1,352,535 |
| 2025-11-04 | 7.040 | 7.100 | 6.970 | 6.980 | 6.657 | 2,138,349 |
| 2025-11-03 | 7.170 | 7.170 | 7.000 | 7.050 | 6.724 | 2,052,000 |
| 2025-10-31 | 7.260 | 7.260 | 7.130 | 7.180 | 6.848 | 1,003,399 |
| 2025-10-30 | 7.200 | 7.290 | 7.150 | 7.260 | 6.924 | 1,216,277 |
| 2025-10-28 | 7.210 | 7.260 | 7.130 | 7.180 | 6.848 | 695,500 |
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.