Kerry Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	13.240	13.280	13.040	13.180	10.542	448,000
2023-11-13	13.200	13.200	12.900	13.120	10.494	424,000
2023-11-10	13.120	13.180	13.000	13.080	10.462	591,518
2023-11-09	13.280	13.320	13.120	13.160	10.526	1,101,099
2023-11-08	13.300	13.420	13.160	13.360	10.686	1,426,000
2023-11-07	13.900	13.940	13.380	13.380	10.702	1,268,873
2023-11-06	13.920	14.040	13.840	13.980	11.182	1,142,500
2023-11-03	13.600	13.860	13.560	13.800	11.038	1,249,870
2023-11-02	13.300	13.560	13.300	13.480	10.782	979,000
2023-11-01	13.200	13.320	13.140	13.240	10.590	281,028
2023-10-31	13.300	13.500	13.080	13.160	10.526	782,500
2023-10-30	13.200	13.400	13.200	13.280	10.622	860,200
2023-10-27	13.000	13.380	12.920	13.300	10.638	718,650
2023-10-26	13.000	13.060	12.720	12.940	10.350	943,000
2023-10-25	13.240	13.380	12.960	13.000	10.398	561,500
2023-10-24	13.100	13.160	12.920	13.080	10.462	942,022
2023-10-20	13.100	13.240	13.040	13.120	10.494	1,087,500
2023-10-19	13.300	13.320	13.100	13.220	10.574	942,955
2023-10-18	13.500	13.520	13.340	13.380	10.702	504,000
2023-10-17	13.520	13.600	13.380	13.500	10.798	1,307,707
2023-10-16	13.380	13.580	13.360	13.500	10.798	535,500
2023-10-13	13.900	13.900	13.340	13.400	10.718	1,051,907
2023-10-12	13.940	14.100	13.800	14.000	11.198	1,281,000
2023-10-11	13.760	13.900	13.760	13.800	11.038	993,940
2023-10-10	13.740	14.060	13.660	13.760	11.006	1,166,500
2023-10-09	13.300	13.820	13.280	13.740	10.990	759,830
2023-10-06	13.600	13.960	13.460	13.800	11.038	2,096,575
2023-10-05	13.280	13.560	13.160	13.440	10.750	996,000
2023-10-04	13.140	13.200	13.020	13.180	10.542	589,500
2023-10-03	13.340	13.380	12.980	13.200	10.558	743,938
2023-09-29	13.100	13.420	13.100	13.320	10.654	755,740
2023-09-28	13.060	13.200	13.000	13.080	10.462	626,500
2023-09-27	13.000	13.140	12.980	13.040	10.430	1,045,655
2023-09-26	13.240	13.240	13.020	13.040	10.430	1,195,000
2023-09-25	13.540	13.540	13.240	13.280	10.622	756,500
2023-09-22	13.180	13.540	13.080	13.540	10.830	1,139,383
2023-09-21	13.760	13.760	13.300	13.300	10.638	1,860,226
2023-09-20	13.640	13.940	13.640	13.800	11.038	756,000
2023-09-19	13.600	13.800	13.500	13.720	10.974	1,715,470
2023-09-18	14.360	14.360	13.600	13.620	10.894	2,003,210
2023-09-15	13.900	14.420	13.800	14.420	11.534	2,915,014
2023-09-14	14.000	14.160	13.920	14.080	11.262	885,986
2023-09-13	14.360	14.600	14.340	14.340	11.150	1,105,500
2023-09-12	14.600	14.600	14.260	14.360	11.165	931,500
2023-09-11	14.660	14.680	14.480	14.540	11.305	880,050
2023-09-07	14.800	14.860	14.660	14.760	11.476	220,000
2023-09-06	14.640	14.900	14.480	14.800	11.508	555,000
2023-09-05	14.920	14.920	14.540	14.640	11.383	989,500
2023-09-04	14.520	15.020	14.460	15.000	11.663	1,032,249
2023-08-31	14.680	14.680	14.440	14.500	11.274	1,105,632
2023-08-30	14.840	14.940	14.520	14.560	11.321	1,250,100
2023-08-29	14.600	14.900	14.420	14.800	11.508	942,576
2023-08-28	14.600	14.800	14.460	14.480	11.259	495,060
2023-08-25	14.420	14.620	14.400	14.400	11.197	456,500
2023-08-24	14.300	14.540	14.140	14.420	11.212	1,097,703
2023-08-23	14.040	14.280	13.880	14.200	11.041	359,768
2023-08-22	13.960	14.120	13.820	14.000	10.886	1,210,038
2023-08-21	14.520	14.520	13.780	13.880	10.792	1,793,020
2023-08-18	14.800	14.880	14.600	14.660	11.399	622,715
2023-08-17	14.620	14.920	14.540	14.840	11.539	512,337

← NewerPage 13 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.