Kerry Logistics Network Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 8.530 | 8.610 | 8.240 | 8.250 | 7.755 | 1,212,556 |
| 2025-07-30 | 8.740 | 8.800 | 8.510 | 8.610 | 8.093 | 1,385,500 |
| 2025-07-29 | 8.800 | 8.800 | 8.650 | 8.750 | 8.224 | 691,204 |
| 2025-07-28 | 9.000 | 9.000 | 8.700 | 8.710 | 8.187 | 1,848,597 |
| 2025-07-25 | 8.770 | 9.040 | 8.660 | 8.970 | 8.431 | 1,652,308 |
| 2025-07-24 | 8.540 | 8.910 | 8.540 | 8.720 | 8.196 | 2,208,067 |
| 2025-07-23 | 8.580 | 8.780 | 8.510 | 8.570 | 8.055 | 1,521,598 |
| 2025-07-22 | 8.560 | 8.650 | 8.390 | 8.650 | 8.131 | 2,348,694 |
| 2025-07-21 | 8.700 | 8.780 | 8.540 | 8.630 | 8.112 | 1,196,015 |
| 2025-07-18 | 8.620 | 8.670 | 8.540 | 8.660 | 8.140 | 1,379,983 |
| 2025-07-17 | 8.650 | 8.680 | 8.430 | 8.620 | 8.102 | 3,134,500 |
| 2025-07-16 | 8.140 | 8.690 | 8.140 | 8.650 | 8.131 | 7,870,785 |
| 2025-07-15 | 8.180 | 8.290 | 8.060 | 8.110 | 7.623 | 2,263,250 |
| 2025-07-14 | 7.700 | 8.230 | 7.660 | 8.210 | 7.717 | 4,487,500 |
| 2025-07-11 | 7.590 | 7.700 | 7.560 | 7.680 | 7.219 | 1,704,000 |
| 2025-07-10 | 7.580 | 7.620 | 7.480 | 7.560 | 7.106 | 2,434,243 |
| 2025-07-09 | 7.570 | 7.580 | 7.430 | 7.560 | 7.106 | 562,000 |
| 2025-07-08 | 7.510 | 7.560 | 7.460 | 7.550 | 7.097 | 548,031 |
| 2025-07-07 | 7.470 | 7.530 | 7.390 | 7.530 | 7.078 | 633,250 |
| 2025-07-04 | 7.560 | 7.570 | 7.350 | 7.470 | 7.021 | 1,008,000 |
| 2025-07-03 | 7.680 | 7.740 | 7.550 | 7.610 | 7.153 | 601,000 |
| 2025-07-02 | 7.700 | 7.760 | 7.630 | 7.710 | 7.247 | 1,861,813 |
| 2025-06-30 | 7.460 | 7.650 | 7.370 | 7.590 | 7.134 | 988,500 |
| 2025-06-27 | 7.380 | 7.530 | 7.340 | 7.370 | 6.927 | 878,000 |
| 2025-06-26 | 7.370 | 7.450 | 7.340 | 7.400 | 6.956 | 741,773 |
| 2025-06-25 | 7.500 | 7.510 | 7.310 | 7.370 | 6.927 | 1,069,644 |
| 2025-06-24 | 7.450 | 7.580 | 7.430 | 7.500 | 7.050 | 1,145,133 |
| 2025-06-23 | 7.530 | 7.570 | 7.340 | 7.500 | 7.050 | 759,416 |
| 2025-06-20 | 7.440 | 7.640 | 7.370 | 7.520 | 7.068 | 2,958,280 |
| 2025-06-19 | 7.650 | 7.660 | 7.350 | 7.430 | 6.984 | 1,349,500 |
| 2025-06-18 | 7.710 | 7.740 | 7.660 | 7.670 | 7.209 | 648,156 |
| 2025-06-17 | 7.770 | 8.050 | 7.680 | 7.700 | 7.238 | 1,379,760 |
| 2025-06-16 | 7.710 | 7.840 | 7.640 | 7.840 | 7.369 | 2,163,040 |
| 2025-06-13 | 7.690 | 7.690 | 7.530 | 7.660 | 7.200 | 931,000 |
| 2025-06-12 | 7.680 | 7.760 | 7.550 | 7.630 | 7.172 | 1,916,000 |
| 2025-06-11 | 7.810 | 7.860 | 7.720 | 7.720 | 7.256 | 888,000 |
| 2025-06-10 | 7.850 | 7.890 | 7.680 | 7.710 | 7.247 | 749,000 |
| 2025-06-09 | 7.750 | 7.850 | 7.680 | 7.850 | 7.379 | 832,750 |
| 2025-06-06 | 7.690 | 7.770 | 7.670 | 7.760 | 7.294 | 474,312 |
| 2025-06-05 | 7.600 | 7.700 | 7.580 | 7.670 | 7.209 | 858,000 |
| 2025-06-04 | 7.770 | 7.800 | 7.600 | 7.630 | 7.172 | 1,406,280 |
| 2025-06-03 | 7.990 | 8.000 | 7.720 | 7.800 | 7.332 | 1,445,573 |
| 2025-06-02 | 7.800 | 8.040 | 7.760 | 8.040 | 7.557 | 766,000 |
| 2025-05-30 | 7.970 | 8.000 | 7.820 | 7.860 | 7.388 | 936,089 |
| 2025-05-29 | 7.710 | 8.140 | 7.700 | 7.970 | 7.491 | 2,435,052 |
| 2025-05-28 | 7.620 | 7.770 | 7.510 | 7.730 | 7.266 | 1,549,850 |
| 2025-05-27 | 7.700 | 7.740 | 7.530 | 7.710 | 7.106 | 910,500 |
| 2025-05-26 | 7.480 | 7.720 | 7.420 | 7.680 | 7.078 | 1,334,000 |
| 2025-05-23 | 7.230 | 7.650 | 7.230 | 7.480 | 6.894 | 2,318,816 |
| 2025-05-22 | 7.450 | 7.490 | 7.220 | 7.310 | 6.737 | 1,283,500 |
| 2025-05-21 | 7.450 | 7.560 | 7.370 | 7.490 | 6.903 | 1,156,075 |
| 2025-05-20 | 7.320 | 7.490 | 7.210 | 7.430 | 6.848 | 1,454,000 |
| 2025-05-19 | 7.140 | 7.570 | 7.040 | 7.410 | 6.829 | 2,531,750 |
| 2025-05-16 | 7.200 | 7.230 | 7.080 | 7.140 | 6.581 | 2,062,322 |
| 2025-05-15 | 7.420 | 7.770 | 7.160 | 7.260 | 6.691 | 2,819,912 |
| 2025-05-14 | 7.490 | 7.580 | 7.330 | 7.400 | 6.820 | 2,458,750 |
| 2025-05-13 | 7.100 | 7.960 | 7.040 | 7.380 | 6.802 | 12,129,627 |
| 2025-05-12 | 6.690 | 7.100 | 6.650 | 7.040 | 6.488 | 2,726,000 |
| 2025-05-09 | 6.520 | 6.620 | 6.460 | 6.610 | 6.092 | 666,500 |
| 2025-05-08 | 6.490 | 6.550 | 6.470 | 6.550 | 6.037 | 530,000 |
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.