Kerry Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	13.700	13.720	13.300	13.560	11.511	886,699
2024-08-07	13.300	13.720	13.200	13.600	11.545	1,717,104
2024-08-06	13.040	13.280	13.000	13.220	11.222	2,123,000
2024-08-05	12.800	13.260	12.800	13.040	11.070	1,546,200
2024-08-02	12.940	13.020	12.700	12.980	11.019	2,316,000
2024-08-01	13.320	13.320	13.020	13.040	11.070	2,348,435
2024-07-31	13.440	13.440	13.220	13.320	11.307	1,303,814
2024-07-30	13.520	13.660	13.240	13.300	11.290	1,587,952
2024-07-29	13.400	13.800	13.400	13.600	11.545	786,979
2024-07-26	13.240	13.660	13.240	13.420	11.392	1,426,900
2024-07-25	13.300	13.420	13.100	13.220	11.222	1,638,622
2024-07-24	13.640	13.640	13.300	13.340	11.324	1,429,500
2024-07-23	13.580	13.700	13.500	13.500	11.460	636,058
2024-07-22	13.580	13.680	13.380	13.600	11.545	858,335
2024-07-19	13.800	13.820	13.500	13.560	11.511	1,322,750
2024-07-18	13.880	13.940	13.780	13.840	11.749	621,364
2024-07-17	13.960	14.080	13.800	13.960	11.851	756,504
2024-07-16	14.180	14.180	13.740	13.760	11.681	525,571
2024-07-15	14.240	14.240	13.920	14.020	11.902	1,316,000
2024-07-12	13.900	14.360	13.820	14.240	12.088	2,723,756
2024-07-11	13.580	13.880	13.500	13.880	11.783	1,111,378
2024-07-10	13.480	13.600	13.360	13.440	11.409	1,219,500
2024-07-09	13.680	13.680	13.500	13.520	11.477	1,082,886
2024-07-08	13.840	13.840	13.460	13.540	11.494	3,214,853
2024-07-05	13.820	13.940	13.820	13.820	11.732	851,609
2024-07-04	13.860	13.900	13.720	13.860	11.766	658,000
2024-07-03	13.680	13.860	13.620	13.820	11.732	1,287,730
2024-07-02	13.540	13.880	13.540	13.660	11.596	837,018
2024-06-28	13.560	13.720	13.500	13.580	11.528	1,245,835
2024-06-27	13.780	13.800	13.500	13.580	11.528	831,335
2024-06-26	13.940	13.980	13.740	13.800	11.715	1,558,000
2024-06-25	13.900	14.120	13.700	13.940	11.834	1,523,000
2024-06-24	13.760	13.980	13.760	13.800	11.715	1,131,101
2024-06-21	14.160	14.160	13.840	14.020	11.902	1,936,262
2024-06-20	14.080	14.160	13.940	14.000	11.885	631,546
2024-06-19	13.960	14.160	13.960	14.060	11.936	1,454,000
2024-06-18	13.920	13.980	13.780	13.900	11.800	1,114,571
2024-06-17	13.740	13.940	13.620	13.900	11.800	1,066,040
2024-06-14	13.660	14.140	13.620	13.740	11.664	3,667,421
2024-06-13	13.700	13.900	13.420	13.700	11.630	3,735,776
2024-06-12	13.900	14.060	13.560	13.680	11.613	4,676,626
2024-06-11	14.880	14.880	13.900	14.020	11.902	5,473,878
2024-06-07	14.400	14.960	14.260	14.960	12.700	6,609,808
2024-06-06	14.520	14.660	14.100	14.300	12.139	3,230,500
2024-06-05	14.780	14.920	14.380	14.480	12.292	2,712,058
2024-06-04	14.500	14.880	14.280	14.780	12.547	2,613,866
2024-06-03	14.200	14.620	14.160	14.340	12.173	1,072,137
2024-05-31	14.240	14.500	14.080	14.100	11.970	2,333,998
2024-05-30	14.300	14.400	14.040	14.240	12.088	1,477,040
2024-05-29	14.400	14.440	14.220	14.300	12.139	1,725,314
2024-05-28	14.600	14.820	14.300	14.400	12.224	1,698,000
2024-05-27	14.800	14.800	14.400	14.560	12.360	2,755,000
2024-05-24	14.780	14.900	14.440	14.540	12.343	2,098,650
2024-05-23	15.300	15.360	14.820	14.960	12.700	2,257,471
2024-05-22	15.600	15.920	15.340	15.360	13.039	2,246,534
2024-05-21	16.680	16.960	16.260	16.440	13.149	3,571,073
2024-05-20	16.720	16.760	16.560	16.660	13.325	1,607,561
2024-05-17	16.680	16.780	16.020	16.720	13.373	2,981,500
2024-05-16	16.340	16.680	16.100	16.680	13.341	4,052,006
2024-05-14	15.960	16.360	15.960	16.340	13.070	2,873,412

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.4000 HKD
2026-05-27	0.9500 HKD
2025-09-10	0.4000 HKD
2025-05-27	0.9500 HKD
2024-09-11	0.4000 HKD
2024-05-22	0.9500 HKD
2023-09-14	0.4000 HKD
2023-06-02	0.9500 HKD
2022-09-02	0.4000 HKD
2022-05-24	0.9500 HKD
2021-09-21	2.3000 HKD
2021-09-03	0.4000 HKD
2021-05-31	0.9500 HKD
2020-09-04	0.4000 HKD
2020-05-25	0.9500 HKD
2019-09-03	0.4000 HKD
2019-05-24	0.9500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.