Kerry Logistics Network Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.765 | 5.790 | 5.730 | 5.760 | 5.760 | 337,000 |
| 2026-10-16 | 5.880 | 5.895 | 5.755 | 5.760 | 5.760 | 629,500 |
| 2026-10-15 | 6.080 | 6.180 | 5.775 | 5.840 | 5.840 | 3,852,000 |
| 2026-10-14 | 6.080 | 6.100 | 6.030 | 6.080 | 6.080 | 636,095 |
| 2026-10-13 | 5.940 | 6.035 | 5.890 | 6.005 | 6.005 | 1,326,000 |
| 2026-10-12 | 5.930 | 5.950 | 5.850 | 5.935 | 5.935 | 469,500 |
| 2026-10-09 | 5.815 | 5.925 | 5.815 | 5.875 | 5.875 | 293,830 |
| 2026-10-08 | 5.780 | 5.910 | 5.780 | 5.845 | 5.845 | 493,257 |
| 2026-10-07 | 5.890 | 5.970 | 5.790 | 5.835 | 5.835 | 384,656 |
| 2026-10-06 | 5.885 | 5.885 | 5.800 | 5.860 | 5.860 | 315,000 |
| 2026-10-05 | 5.815 | 5.855 | 5.730 | 5.790 | 5.790 | 375,500 |
| 2026-10-02 | 6.145 | 6.145 | 5.720 | 5.800 | 5.800 | 387,000 |
| 2026-09-30 | 5.830 | 6.150 | 5.830 | 5.950 | 5.950 | 2,459,000 |
| 2026-09-29 | 5.890 | 5.995 | 5.880 | 5.940 | 5.940 | 1,992,260 |
| 2026-09-28 | 5.770 | 5.885 | 5.725 | 5.885 | 5.885 | 1,283,802 |
| 2026-09-25 | 5.750 | 5.755 | 5.610 | 5.675 | 5.675 | 642,500 |
| 2026-09-24 | 5.785 | 5.820 | 5.760 | 5.765 | 5.765 | 409,840 |
| 2026-09-23 | 5.945 | 5.945 | 5.780 | 5.795 | 5.795 | 502,500 |
| 2026-09-22 | 5.950 | 5.950 | 5.850 | 5.870 | 5.870 | 617,000 |
| 2026-09-21 | 5.880 | 5.950 | 5.880 | 5.950 | 5.950 | 1,022,240 |
| 2026-09-18 | 5.910 | 5.910 | 5.790 | 5.870 | 5.870 | 4,863,025 |
| 2026-09-17 | 5.930 | 5.930 | 5.800 | 5.860 | 5.860 | 1,140,270 |
| 2026-09-16 | 5.950 | 5.980 | 5.910 | 5.955 | 5.955 | 724,500 |
| 2026-09-15 | 5.970 | 5.985 | 5.915 | 5.950 | 5.950 | 823,416 |
| 2026-09-14 | 6.100 | 6.100 | 5.920 | 5.955 | 5.955 | 657,500 |
| 2026-09-11 | 6.090 | 6.095 | 6.020 | 6.095 | 6.095 | 1,363,990 |
| 2026-09-10 | 6.030 | 6.135 | 5.995 | 6.020 | 6.020 | 1,736,360 |
| 2026-09-09 | 5.710 | 6.075 | 5.705 | 6.075 | 6.075 | 4,048,137 |
| 2026-09-08 | 5.755 | 5.800 | 5.750 | 5.770 | 5.650 | 570,017 |
| 2026-09-07 | 5.855 | 5.870 | 5.760 | 5.770 | 5.650 | 609,500 |
| 2026-09-04 | 5.795 | 5.875 | 5.785 | 5.870 | 5.748 | 856,178 |
| 2026-09-03 | 5.830 | 5.865 | 5.740 | 5.750 | 5.630 | 1,957,400 |
| 2026-09-02 | 5.950 | 5.985 | 5.800 | 5.830 | 5.709 | 1,316,000 |
| 2026-09-01 | 5.690 | 6.150 | 5.645 | 5.945 | 5.821 | 8,977,338 |
| 2026-08-31 | 5.890 | 5.890 | 5.545 | 5.545 | 5.430 | 12,150,494 |
| 2026-08-28 | 5.800 | 5.895 | 5.730 | 5.895 | 5.772 | 756,500 |
| 2026-08-27 | 5.845 | 5.845 | 5.700 | 5.760 | 5.640 | 736,159 |
| 2026-08-26 | 5.970 | 5.970 | 5.770 | 5.800 | 5.679 | 837,000 |
| 2026-08-25 | 5.890 | 5.910 | 5.830 | 5.835 | 5.714 | 434,588 |
| 2026-08-24 | 5.915 | 5.940 | 5.835 | 5.870 | 5.748 | 624,508 |
| 2026-08-21 | 6.160 | 6.195 | 5.930 | 5.930 | 5.807 | 1,432,267 |
| 2026-08-20 | 5.940 | 6.200 | 5.795 | 6.200 | 6.071 | 4,722,361 |
| 2026-08-19 | 5.900 | 5.915 | 5.815 | 5.820 | 5.699 | 1,160,648 |
| 2026-08-18 | 5.860 | 5.945 | 5.820 | 5.900 | 5.777 | 1,085,192 |
| 2026-08-17 | 5.850 | 5.925 | 5.815 | 5.895 | 5.772 | 720,000 |
| 2026-08-14 | 5.820 | 5.890 | 5.790 | 5.840 | 5.719 | 538,000 |
| 2026-08-13 | 5.860 | 5.860 | 5.680 | 5.795 | 5.675 | 1,485,712 |
| 2026-08-12 | 5.860 | 5.880 | 5.760 | 5.825 | 5.704 | 731,104 |
| 2026-08-11 | 5.875 | 5.925 | 5.820 | 5.860 | 5.738 | 607,000 |
| 2026-08-10 | 5.740 | 5.960 | 5.685 | 5.905 | 5.782 | 1,196,311 |
| 2026-08-07 | 5.710 | 5.715 | 5.635 | 5.685 | 5.567 | 415,500 |
| 2026-08-06 | 5.750 | 5.750 | 5.660 | 5.730 | 5.611 | 760,190 |
| 2026-08-05 | 5.860 | 5.860 | 5.740 | 5.820 | 5.699 | 805,690 |
| 2026-08-04 | 5.920 | 5.975 | 5.810 | 5.820 | 5.699 | 674,500 |
| 2026-08-03 | 5.990 | 5.990 | 5.900 | 5.925 | 5.802 | 403,179 |
| 2026-07-31 | 6.040 | 6.040 | 5.940 | 5.990 | 5.865 | 376,000 |
| 2026-07-30 | 6.000 | 6.020 | 5.940 | 6.010 | 5.885 | 823,000 |
| 2026-07-29 | 5.980 | 6.050 | 5.940 | 5.970 | 5.846 | 818,500 |
| 2026-07-28 | 5.920 | 5.970 | 5.880 | 5.960 | 5.836 | 440,552 |
| 2026-07-27 | 5.980 | 6.000 | 5.910 | 5.940 | 5.817 | 427,000 |
Page 1 of 3 · 125 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.