Kerry Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	12.600	12.620	12.260	12.360	9.886	500,024
2024-02-08	12.600	12.820	12.600	12.720	10.174	593,596
2024-02-07	12.680	12.900	12.520	12.560	10.046	885,913
2024-02-06	12.140	12.580	12.040	12.520	10.014	988,874
2024-02-05	12.100	12.280	11.920	12.140	9.710	1,801,040
2024-02-02	12.200	12.520	12.140	12.240	9.790	1,118,000
2024-02-01	12.320	12.440	12.060	12.200	9.758	2,356,294
2024-01-31	12.600	12.700	12.340	12.400	9.918	2,141,958
2024-01-30	13.000	13.000	12.660	12.720	10.174	938,527
2024-01-29	13.100	13.300	13.000	13.000	10.398	620,756
2024-01-26	13.100	13.360	13.020	13.100	10.478	1,091,000
2024-01-25	13.000	13.180	12.920	13.100	10.478	560,188
2024-01-24	12.700	13.060	12.480	13.020	10.414	1,516,500
2024-01-23	12.300	12.800	12.300	12.620	10.094	1,891,534
2024-01-22	12.740	12.820	12.220	12.300	9.838	2,024,388
2024-01-19	12.820	12.960	12.600	12.740	10.190	854,000
2024-01-18	12.620	12.840	12.520	12.800	10.238	1,245,533
2024-01-17	13.000	13.000	12.560	12.660	10.126	2,138,727
2024-01-16	13.220	13.300	13.000	13.000	10.398	1,168,500
2024-01-15	13.460	13.460	13.180	13.220	10.574	1,265,659
2024-01-12	13.500	13.600	13.360	13.400	10.718	842,010
2024-01-11	13.320	13.600	13.180	13.480	10.782	467,500
2024-01-10	13.300	13.400	13.120	13.320	10.654	423,000
2024-01-09	13.400	13.620	13.380	13.420	10.734	670,509
2024-01-08	13.500	13.620	13.200	13.400	10.718	1,216,655
2024-01-05	13.680	13.800	13.460	13.500	10.798	1,268,500
2024-01-04	13.960	13.960	13.580	13.720	10.974	1,296,500
2024-01-03	14.340	14.380	13.880	14.020	11.214	876,500
2024-01-02	14.400	14.540	14.200	14.340	11.470	1,810,540
2023-12-29	14.140	14.340	14.060	14.280	11.422	1,003,560
2023-12-28	13.860	14.160	13.840	14.160	11.326	746,500
2023-12-27	13.700	13.840	13.600	13.820	11.054	702,401
2023-12-22	13.820	13.840	13.600	13.720	10.974	987,460
2023-12-21	13.500	13.800	13.500	13.780	11.022	1,059,174
2023-12-20	13.520	13.800	13.500	13.640	10.910	1,141,000
2023-12-19	13.340	13.600	13.200	13.520	10.814	2,049,762
2023-12-18	13.540	13.580	13.360	13.460	10.766	1,240,494
2023-12-15	13.300	13.680	13.260	13.620	10.894	4,589,132
2023-12-14	12.860	13.140	12.860	13.080	10.462	3,557,123
2023-12-13	12.920	12.940	12.660	12.700	10.158	1,855,500
2023-12-12	12.900	13.000	12.780	12.900	10.318	1,429,500
2023-12-11	13.000	13.020	12.680	12.860	10.286	1,919,900
2023-12-08	13.100	13.160	13.000	13.020	10.414	881,500
2023-12-07	13.300	13.320	12.980	13.080	10.462	1,211,344
2023-12-06	13.020	13.380	12.880	13.300	10.638	1,568,000
2023-12-05	13.020	13.180	12.920	13.020	10.414	902,000
2023-12-04	13.180	13.180	12.980	13.040	10.430	692,539
2023-12-01	13.100	13.180	12.960	13.080	10.462	795,000
2023-11-30	13.080	13.240	12.900	13.160	10.526	1,960,955
2023-11-29	13.460	13.460	13.020	13.080	10.462	1,071,348
2023-11-28	13.460	13.500	13.300	13.460	10.766	725,921
2023-11-27	13.660	13.700	13.340	13.440	10.750	514,536
2023-11-24	13.780	13.780	13.560	13.580	10.862	656,000
2023-11-23	13.500	13.760	13.340	13.760	11.006	558,500
2023-11-22	13.700	13.700	13.500	13.600	10.878	553,450
2023-11-21	13.460	13.780	13.440	13.680	10.942	1,241,216
2023-11-20	13.260	13.380	13.200	13.320	10.654	870,534
2023-11-17	13.300	13.300	13.120	13.140	10.510	779,190
2023-11-16	13.780	13.780	13.280	13.340	10.670	846,310
2023-11-15	13.360	13.700	13.340	13.700	10.958	1,510,500

← NewerPage 12 of 21 · 1,232 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.