Kerry Logistics Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	6.490	6.550	6.470	6.550	6.037	530,000
2025-05-07	6.430	6.500	6.380	6.470	5.963	618,750
2025-05-06	6.340	6.460	6.320	6.430	5.926	403,000
2025-05-02	6.260	6.380	6.210	6.380	5.880	254,500
2025-04-30	6.290	6.290	6.200	6.260	5.770	418,000
2025-04-29	6.330	6.330	6.190	6.230	5.742	847,500
2025-04-28	6.420	6.420	6.270	6.290	5.797	557,462
2025-04-25	6.220	6.410	6.220	6.280	5.788	622,000
2025-04-24	6.410	6.440	6.240	6.280	5.788	1,138,060
2025-04-23	6.470	6.470	6.300	6.370	5.871	1,362,117
2025-04-22	6.260	6.320	6.090	6.310	5.816	1,367,000
2025-04-17	6.010	6.230	6.010	6.180	5.696	875,000
2025-04-16	6.260	6.260	6.040	6.080	5.604	1,599,831
2025-04-15	6.330	6.350	6.240	6.250	5.760	740,500
2025-04-14	6.330	6.410	6.250	6.280	5.788	2,952,124
2025-04-11	6.610	6.690	6.270	6.320	5.825	4,246,001
2025-04-10	6.440	6.890	6.400	6.630	6.111	9,466,915
2025-04-09	5.520	5.860	5.520	5.860	5.401	1,121,000
2025-04-08	5.490	5.900	5.490	5.750	5.300	2,075,500
2025-04-07	6.000	6.090	5.570	5.630	5.189	4,674,449
2025-04-03	6.880	6.880	6.660	6.670	6.147	1,647,500
2025-04-02	6.940	7.010	6.840	6.910	6.369	603,940
2025-04-01	6.970	7.070	6.880	6.940	6.396	802,618
2025-03-31	7.100	7.130	6.780	6.850	6.313	1,023,000
2025-03-28	6.960	7.050	6.890	7.030	6.479	870,000
2025-03-27	7.030	7.030	6.930	6.960	6.415	269,384
2025-03-26	6.940	7.140	6.940	7.030	6.479	567,500
2025-03-25	6.950	7.100	6.850	6.940	6.396	615,950
2025-03-24	6.990	6.990	6.880	6.950	6.406	857,000
2025-03-21	7.170	7.170	6.920	6.990	6.442	1,826,550
2025-03-20	7.200	7.260	7.150	7.170	6.608	606,551
2025-03-19	7.220	7.320	7.200	7.240	6.673	779,500
2025-03-18	7.170	7.290	7.150	7.290	6.719	1,058,277
2025-03-17	7.080	7.200	7.080	7.180	6.617	382,081
2025-03-14	7.040	7.110	6.940	7.070	6.516	678,214
2025-03-13	7.030	7.070	6.930	7.000	6.452	605,500
2025-03-12	7.190	7.190	7.020	7.030	6.479	838,656
2025-03-11	7.110	7.170	7.060	7.160	6.599	459,000
2025-03-10	7.160	7.230	7.090	7.210	6.645	571,719
2025-03-07	7.200	7.340	7.170	7.170	6.608	1,040,374
2025-03-06	7.200	7.250	7.100	7.230	6.664	918,693
2025-03-05	7.050	7.190	6.990	7.160	6.599	1,276,966
2025-03-04	6.770	7.050	6.720	6.970	6.424	1,193,000
2025-03-03	6.800	6.910	6.720	6.770	6.240	705,708
2025-02-28	6.980	7.020	6.740	6.750	6.221	1,256,641
2025-02-27	6.940	7.040	6.890	6.970	6.424	1,260,580
2025-02-26	6.740	6.940	6.730	6.900	6.359	1,139,000
2025-02-25	6.680	6.800	6.640	6.660	6.138	1,467,007
2025-02-24	6.670	6.770	6.620	6.680	6.157	1,114,332
2025-02-21	6.690	6.740	6.630	6.690	6.166	959,468
2025-02-20	6.870	6.880	6.680	6.690	6.166	965,188
2025-02-19	6.780	6.960	6.690	6.870	6.332	1,466,812
2025-02-18	6.800	6.850	6.710	6.780	6.249	604,213
2025-02-17	6.910	6.960	6.730	6.800	6.267	600,812
2025-02-14	6.650	6.780	6.640	6.780	6.249	669,072
2025-02-13	6.680	6.780	6.610	6.680	6.157	1,011,193
2025-02-12	6.680	6.730	6.590	6.680	6.157	522,052
2025-02-11	6.700	6.740	6.610	6.610	6.092	558,750
2025-02-10	6.770	6.770	6.680	6.700	6.175	368,000
2025-02-07	6.690	6.790	6.640	6.680	6.157	755,009

← NewerPage 7 of 21 · 1,232 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.