Kerry Logistics Network Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.240 | 7.350 | 7.210 | 7.250 | 6.914 | 899,684 |
| 2025-10-24 | 7.120 | 7.300 | 7.120 | 7.180 | 6.848 | 923,000 |
| 2025-10-23 | 7.340 | 7.350 | 7.150 | 7.230 | 6.895 | 1,117,000 |
| 2025-10-22 | 7.140 | 7.300 | 7.110 | 7.250 | 6.914 | 1,339,350 |
| 2025-10-21 | 7.200 | 7.220 | 7.110 | 7.170 | 6.838 | 935,500 |
| 2025-10-20 | 7.000 | 7.230 | 7.000 | 7.200 | 6.867 | 942,000 |
| 2025-10-17 | 7.070 | 7.220 | 6.960 | 6.980 | 6.657 | 3,840,188 |
| 2025-10-16 | 7.150 | 7.200 | 7.100 | 7.200 | 6.867 | 735,280 |
| 2025-10-15 | 7.150 | 7.250 | 7.150 | 7.220 | 6.886 | 2,194,332 |
| 2025-10-14 | 7.240 | 7.330 | 7.090 | 7.130 | 6.800 | 983,500 |
| 2025-10-13 | 7.180 | 7.300 | 7.000 | 7.300 | 6.962 | 2,603,000 |
| 2025-10-10 | 7.220 | 7.380 | 7.220 | 7.280 | 6.943 | 1,216,040 |
| 2025-10-09 | 7.180 | 7.380 | 7.180 | 7.340 | 7.000 | 1,354,988 |
| 2025-10-08 | 7.180 | 7.180 | 7.060 | 7.180 | 6.848 | 604,533 |
| 2025-10-06 | 7.330 | 7.330 | 7.100 | 7.220 | 6.886 | 616,132 |
| 2025-10-03 | 7.290 | 7.290 | 7.180 | 7.250 | 6.914 | 705,000 |
| 2025-10-02 | 7.470 | 7.470 | 7.250 | 7.300 | 6.962 | 1,511,978 |
| 2025-09-30 | 7.520 | 7.520 | 7.340 | 7.400 | 7.057 | 697,926 |
| 2025-09-29 | 7.450 | 7.450 | 7.300 | 7.420 | 7.076 | 1,313,500 |
| 2025-09-26 | 7.390 | 7.500 | 7.230 | 7.460 | 7.115 | 2,114,690 |
| 2025-09-25 | 7.610 | 7.610 | 7.330 | 7.390 | 7.048 | 1,209,500 |
| 2025-09-24 | 7.550 | 7.600 | 7.440 | 7.520 | 7.172 | 1,556,351 |
| 2025-09-23 | 7.560 | 7.560 | 7.330 | 7.430 | 7.086 | 1,655,442 |
| 2025-09-22 | 7.640 | 7.740 | 7.510 | 7.560 | 7.210 | 1,085,936 |
| 2025-09-19 | 7.630 | 7.780 | 7.570 | 7.720 | 7.363 | 4,973,656 |
| 2025-09-18 | 7.820 | 7.900 | 7.570 | 7.630 | 7.277 | 2,330,000 |
| 2025-09-17 | 7.680 | 7.890 | 7.630 | 7.820 | 7.458 | 4,591,787 |
| 2025-09-16 | 7.580 | 7.700 | 7.560 | 7.670 | 7.315 | 957,263 |
| 2025-09-15 | 7.600 | 7.700 | 7.480 | 7.670 | 7.315 | 1,981,812 |
| 2025-09-12 | 7.610 | 7.710 | 7.500 | 7.570 | 7.219 | 1,947,855 |
| 2025-09-11 | 7.630 | 7.630 | 7.520 | 7.620 | 7.267 | 1,841,234 |
| 2025-09-10 | 7.550 | 7.640 | 7.510 | 7.620 | 7.267 | 2,322,220 |
| 2025-09-09 | 7.580 | 7.600 | 7.430 | 7.550 | 7.200 | 3,265,000 |
| 2025-09-08 | 7.500 | 7.670 | 7.500 | 7.630 | 7.172 | 2,265,044 |
| 2025-09-05 | 7.350 | 7.510 | 7.280 | 7.470 | 7.021 | 2,874,500 |
| 2025-09-04 | 7.570 | 7.570 | 7.240 | 7.350 | 6.909 | 2,105,000 |
| 2025-09-03 | 7.470 | 7.590 | 7.360 | 7.400 | 6.956 | 2,540,020 |
| 2025-09-02 | 7.700 | 7.710 | 7.410 | 7.470 | 7.021 | 2,984,500 |
| 2025-09-01 | 8.010 | 8.020 | 7.580 | 7.640 | 7.181 | 7,253,000 |
| 2025-08-29 | 9.100 | 9.100 | 8.000 | 8.010 | 7.529 | 9,289,500 |
| 2025-08-28 | 9.250 | 9.410 | 8.830 | 9.020 | 8.478 | 3,708,655 |
| 2025-08-27 | 9.490 | 9.530 | 9.200 | 9.290 | 8.732 | 2,509,000 |
| 2025-08-26 | 9.150 | 9.540 | 9.030 | 9.470 | 8.901 | 3,615,014 |
| 2025-08-25 | 9.270 | 9.400 | 9.070 | 9.150 | 8.600 | 2,613,716 |
| 2025-08-22 | 9.290 | 9.310 | 9.080 | 9.220 | 8.666 | 2,525,000 |
| 2025-08-21 | 9.440 | 9.540 | 9.150 | 9.290 | 8.732 | 3,537,415 |
| 2025-08-20 | 8.900 | 9.790 | 8.750 | 9.310 | 8.751 | 11,280,992 |
| 2025-08-19 | 8.700 | 9.060 | 8.680 | 8.810 | 8.281 | 2,499,215 |
| 2025-08-18 | 8.610 | 8.830 | 8.580 | 8.690 | 8.168 | 834,169 |
| 2025-08-15 | 8.820 | 8.870 | 8.620 | 8.620 | 8.102 | 1,584,000 |
| 2025-08-14 | 8.700 | 8.880 | 8.700 | 8.880 | 8.347 | 1,581,682 |
| 2025-08-13 | 8.580 | 8.760 | 8.560 | 8.670 | 8.149 | 1,628,604 |
| 2025-08-12 | 8.440 | 8.570 | 8.430 | 8.510 | 7.999 | 696,000 |
| 2025-08-11 | 8.470 | 8.480 | 8.330 | 8.440 | 7.933 | 532,176 |
| 2025-08-08 | 8.510 | 8.550 | 8.420 | 8.500 | 7.990 | 745,500 |
| 2025-08-07 | 8.450 | 8.510 | 8.310 | 8.510 | 7.999 | 688,209 |
| 2025-08-06 | 8.340 | 8.440 | 8.270 | 8.390 | 7.886 | 757,604 |
| 2025-08-05 | 8.340 | 8.390 | 8.190 | 8.260 | 7.764 | 828,000 |
| 2025-08-04 | 8.290 | 8.340 | 8.160 | 8.280 | 7.783 | 821,995 |
| 2025-08-01 | 8.250 | 8.490 | 8.250 | 8.290 | 7.792 | 994,739 |
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.