Kerry Logistics Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	6.550	6.630	6.530	6.590	6.074	567,945
2025-02-04	6.600	6.600	6.500	6.560	6.046	494,570
2025-02-03	6.570	6.580	6.500	6.550	6.037	574,556
2025-01-28	6.650	6.650	6.560	6.570	6.055	142,500
2025-01-27	6.580	6.640	6.550	6.550	6.037	1,239,000
2025-01-24	6.660	6.660	6.570	6.570	6.055	1,089,000
2025-01-23	6.750	6.820	6.670	6.680	6.157	318,000
2025-01-22	6.900	6.900	6.700	6.730	6.203	377,320
2025-01-21	6.900	6.970	6.820	6.920	6.378	321,000
2025-01-20	6.890	6.930	6.860	6.900	6.359	162,669
2025-01-17	6.800	6.900	6.790	6.850	6.313	428,312
2025-01-16	6.700	6.850	6.700	6.770	6.240	249,795
2025-01-15	6.740	6.780	6.680	6.750	6.221	247,500
2025-01-14	6.680	6.740	6.600	6.710	6.184	206,620
2025-01-13	6.620	6.660	6.560	6.600	6.083	407,000
2025-01-10	6.830	6.830	6.620	6.640	6.120	274,500
2025-01-09	6.750	6.810	6.730	6.790	6.258	185,552
2025-01-08	6.850	6.850	6.690	6.800	6.267	456,000
2025-01-07	6.780	6.840	6.710	6.770	6.240	245,000
2025-01-06	6.700	6.850	6.700	6.780	6.249	268,000
2025-01-03	6.710	6.820	6.680	6.750	6.221	340,500
2025-01-02	6.810	6.830	6.690	6.730	6.203	451,000
2024-12-31	6.820	6.880	6.780	6.880	6.341	147,000
2024-12-30	6.820	6.900	6.820	6.830	6.295	174,698
2024-12-27	6.860	6.910	6.750	6.890	6.350	285,000
2024-12-24	6.820	6.870	6.800	6.800	6.267	137,502
2024-12-23	7.050	7.050	6.780	6.820	6.286	306,500
2024-12-20	6.780	6.890	6.720	6.880	6.341	1,193,500
2024-12-19	6.690	6.820	6.660	6.750	6.221	663,500
2024-12-18	6.670	6.770	6.630	6.720	6.194	544,479
2024-12-17	6.750	6.750	6.610	6.680	6.157	448,300
2024-12-16	6.820	6.820	6.650	6.690	6.166	681,500
2024-12-13	7.000	7.000	6.780	6.820	6.286	664,646
2024-12-12	6.900	7.000	6.860	6.960	6.415	784,156
2024-12-11	6.820	7.140	6.760	6.960	6.415	228,500
2024-12-10	7.060	7.210	6.920	6.970	6.424	515,604
2024-12-09	6.860	7.080	6.850	7.060	6.507	911,024
2024-12-06	6.900	7.010	6.890	6.920	6.378	371,000
2024-12-05	7.010	7.050	6.850	6.900	6.359	559,640
2024-12-04	7.230	7.230	7.020	7.070	6.516	316,072
2024-12-03	7.050	7.150	7.010	7.150	6.590	358,700
2024-12-02	7.340	7.340	7.030	7.080	6.525	616,160
2024-11-29	7.400	7.450	7.250	7.340	6.765	879,624
2024-11-28	7.140	7.350	7.100	7.250	6.682	1,015,500
2024-11-27	6.890	7.220	6.770	7.100	6.544	1,440,886
2024-11-26	6.690	7.000	6.690	6.890	6.350	1,685,599
2024-11-25	6.610	6.870	6.520	6.690	6.166	1,643,001
2024-11-22	6.840	6.890	6.570	6.610	6.092	1,196,000
2024-11-21	6.900	6.920	6.840	6.840	6.304	608,065
2024-11-20	6.900	6.980	6.890	6.920	6.378	852,500
2024-11-19	6.970	6.970	6.880	6.900	6.359	362,800
2024-11-18	7.020	7.020	6.880	6.900	6.359	543,090
2024-11-15	6.950	6.950	6.840	6.870	6.332	390,500
2024-11-14	7.130	7.130	6.840	6.890	6.350	763,037
2024-11-13	7.080	7.150	7.010	7.140	6.581	359,000
2024-11-12	7.110	7.350	6.990	7.070	6.516	1,032,000
2024-11-11	7.130	7.230	7.110	7.170	6.608	342,000
2024-11-08	7.300	7.430	7.180	7.180	6.617	891,783
2024-11-07	7.300	7.380	7.260	7.290	6.719	636,000
2024-11-06	7.460	7.560	7.290	7.310	6.737	899,399

← NewerPage 8 of 21 · 1,229 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.