Kerry Logistics Network Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 7.400 | 7.500 | 7.380 | 7.430 | 6.848 | 634,500 |
| 2024-11-04 | 7.400 | 7.410 | 7.240 | 7.380 | 6.802 | 524,500 |
| 2024-11-01 | 7.290 | 7.480 | 7.260 | 7.400 | 6.820 | 670,772 |
| 2024-10-31 | 7.320 | 7.330 | 7.170 | 7.290 | 6.719 | 859,500 |
| 2024-10-30 | 7.410 | 7.510 | 7.250 | 7.330 | 6.756 | 1,725,208 |
| 2024-10-29 | 7.590 | 7.620 | 7.340 | 7.410 | 6.829 | 605,500 |
| 2024-10-28 | 7.510 | 7.570 | 7.460 | 7.510 | 6.922 | 748,604 |
| 2024-10-25 | 7.470 | 7.610 | 7.440 | 7.480 | 6.894 | 378,500 |
| 2024-10-24 | 7.480 | 7.550 | 7.420 | 7.480 | 6.894 | 535,000 |
| 2024-10-23 | 7.500 | 7.670 | 7.440 | 7.530 | 6.940 | 563,000 |
| 2024-10-22 | 7.120 | 7.650 | 7.110 | 7.520 | 6.931 | 217,500 |
| 2024-10-21 | 7.530 | 7.640 | 7.400 | 7.560 | 6.968 | 569,001 |
| 2024-10-18 | 7.520 | 7.560 | 7.300 | 7.530 | 6.940 | 496,124 |
| 2024-10-17 | 7.650 | 7.650 | 7.270 | 7.350 | 6.774 | 429,338 |
| 2024-10-16 | 7.520 | 7.660 | 7.490 | 7.500 | 6.912 | 257,767 |
| 2024-10-15 | 7.790 | 7.790 | 7.430 | 7.530 | 6.940 | 483,052 |
| 2024-10-14 | 7.940 | 7.940 | 7.660 | 7.720 | 7.115 | 915,500 |
| 2024-10-10 | 7.710 | 8.160 | 7.710 | 7.940 | 7.318 | 947,270 |
| 2024-10-09 | 8.070 | 8.120 | 7.650 | 7.760 | 7.152 | 954,627 |
| 2024-10-08 | 8.530 | 8.600 | 8.000 | 8.050 | 7.419 | 909,561 |
| 2024-10-07 | 8.500 | 8.640 | 8.300 | 8.500 | 7.834 | 893,291 |
| 2024-10-04 | 8.100 | 8.520 | 8.030 | 8.490 | 7.825 | 659,316 |
| 2024-10-03 | 8.660 | 8.670 | 7.980 | 8.130 | 7.493 | 832,500 |
| 2024-10-02 | 8.580 | 8.800 | 8.580 | 8.660 | 7.982 | 940,623 |
| 2024-09-30 | 8.500 | 8.800 | 8.450 | 8.660 | 7.982 | 889,323 |
| 2024-09-27 | 8.080 | 8.410 | 8.030 | 8.370 | 7.714 | 1,516,457 |
| 2024-09-26 | 8.030 | 8.100 | 7.960 | 8.010 | 7.382 | 738,133 |
| 2024-09-25 | 7.880 | 8.100 | 7.880 | 8.030 | 7.401 | 636,307 |
| 2024-09-24 | 7.860 | 7.950 | 7.750 | 7.880 | 7.263 | 532,000 |
| 2024-09-23 | 7.800 | 7.950 | 7.770 | 7.860 | 7.244 | 236,500 |
| 2024-09-20 | 7.680 | 7.800 | 7.620 | 7.800 | 7.189 | 1,714,487 |
| 2024-09-19 | 7.380 | 7.720 | 7.300 | 7.700 | 7.097 | 1,033,600 |
| 2024-09-17 | 6.830 | 7.430 | 6.830 | 7.400 | 6.820 | 1,296,978 |
| 2024-09-16 | 6.990 | 7.100 | 6.940 | 7.000 | 6.452 | 750,000 |
| 2024-09-13 | 6.840 | 7.130 | 6.840 | 6.990 | 6.442 | 1,030,500 |
| 2024-09-12 | 6.950 | 6.950 | 6.520 | 6.840 | 6.304 | 291,000 |
| 2024-09-11 | 6.800 | 6.960 | 6.700 | 6.790 | 6.258 | 523,500 |
| 2024-09-10 | 6.520 | 6.880 | 6.440 | 6.870 | 6.332 | 454,680 |
| 2024-09-09 | 6.780 | 6.780 | 6.440 | 6.490 | 5.982 | 739,000 |
| 2024-09-05 | 6.710 | 6.880 | 6.630 | 6.880 | 6.243 | 540,376 |
| 2024-09-04 | 6.750 | 6.750 | 6.530 | 6.650 | 6.035 | 773,095 |
| 2024-09-03 | 6.840 | 6.840 | 6.700 | 6.750 | 6.125 | 155,708 |
| 2024-09-02 | 6.940 | 6.940 | 6.730 | 6.820 | 6.189 | 628,500 |
| 2024-08-30 | 7.170 | 7.180 | 6.930 | 7.000 | 6.352 | 1,803,757 |
| 2024-08-29 | 7.640 | 7.640 | 6.950 | 7.170 | 6.506 | 1,174,073 |
| 2024-08-28 | 7.700 | 7.750 | 7.570 | 7.640 | 6.933 | 390,500 |
| 2024-08-27 | 7.750 | 7.770 | 7.620 | 7.700 | 6.987 | 378,750 |
| 2024-08-26 | 7.640 | 7.850 | 7.640 | 7.750 | 7.033 | 126,000 |
| 2024-08-23 | 7.740 | 7.810 | 7.620 | 7.700 | 6.987 | 379,714 |
| 2024-08-22 | 7.700 | 7.870 | 7.650 | 7.850 | 7.124 | 460,767 |
| 2024-08-21 | 7.580 | 7.650 | 7.500 | 7.640 | 6.933 | 188,948 |
| 2024-08-20 | 7.640 | 7.760 | 7.560 | 7.630 | 6.924 | 261,500 |
| 2024-08-19 | 7.550 | 7.680 | 7.550 | 7.670 | 6.960 | 259,000 |
| 2024-08-16 | 7.380 | 7.620 | 7.340 | 7.550 | 6.851 | 895,264 |
| 2024-08-15 | 7.490 | 7.490 | 7.290 | 7.370 | 6.688 | 422,377 |
| 2024-08-14 | 7.320 | 7.550 | 7.320 | 7.440 | 6.751 | 270,292 |
| 2024-08-13 | 7.430 | 7.500 | 7.330 | 7.490 | 6.797 | 318,500 |
| 2024-08-12 | 7.320 | 7.440 | 7.320 | 7.420 | 6.733 | 231,000 |
| 2024-08-09 | 7.210 | 7.550 | 7.210 | 7.420 | 6.733 | 556,000 |
| 2024-08-08 | 7.250 | 7.330 | 7.150 | 7.260 | 6.588 | 1,315,231 |
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.