Kerry Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	14.720	14.920	14.580	14.780	11.492	547,000
2023-08-15	14.800	15.020	14.720	14.800	11.508	985,592
2023-08-14	15.860	15.860	14.820	14.820	11.523	2,412,500
2023-08-11	16.380	16.380	15.840	16.000	12.441	523,000
2023-08-10	16.060	16.200	15.940	16.100	12.518	635,572
2023-08-09	16.040	16.100	15.860	16.060	12.487	488,600
2023-08-08	16.320	16.560	15.920	16.020	12.456	789,000
2023-08-07	16.140	16.380	16.040	16.320	12.689	441,742
2023-08-04	16.400	16.560	16.140	16.160	12.565	214,000
2023-08-03	16.440	16.480	16.160	16.320	12.689	669,500
2023-08-02	16.800	16.800	16.300	16.440	12.783	521,500
2023-08-01	16.800	16.900	16.680	16.800	13.063	529,745
2023-07-31	17.220	17.240	16.760	16.800	13.063	691,500
2023-07-28	16.700	17.120	16.620	16.980	13.203	937,000
2023-07-27	16.700	16.780	16.580	16.720	13.000	555,890
2023-07-26	16.440	16.660	16.360	16.560	12.876	368,790
2023-07-25	16.300	16.680	16.300	16.560	12.876	994,000
2023-07-24	16.320	16.320	15.960	16.160	12.565	710,660
2023-07-21	16.480	16.600	16.200	16.320	12.689	972,017
2023-07-20	16.540	16.780	16.420	16.440	12.783	430,055
2023-07-19	16.300	16.620	16.120	16.540	12.860	707,573
2023-07-18	16.500	16.500	16.300	16.460	12.798	491,500
2023-07-14	16.720	16.820	16.600	16.700	12.985	192,500
2023-07-13	16.600	16.820	16.600	16.760	13.032	485,000
2023-07-12	17.020	17.040	16.560	16.600	12.907	887,000
2023-07-11	16.520	17.160	16.520	17.020	13.234	1,088,555
2023-07-10	16.400	16.560	16.020	16.500	12.829	887,498
2023-07-07	16.100	16.120	15.960	16.100	12.518	839,809
2023-07-06	16.460	16.480	15.940	16.120	12.534	1,334,748
2023-07-05	16.700	16.700	16.380	16.480	12.814	514,000
2023-07-04	16.500	16.720	16.460	16.700	12.985	520,040
2023-07-03	16.240	16.580	16.240	16.540	12.860	523,000
2023-06-30	16.240	16.420	16.200	16.240	12.627	457,000
2023-06-29	16.320	16.360	16.120	16.280	12.658	777,587
2023-06-28	16.160	16.380	16.000	16.280	12.658	940,443
2023-06-27	15.580	16.180	15.420	16.160	12.565	1,207,381
2023-06-26	15.300	15.580	15.200	15.520	12.067	984,000
2023-06-23	15.740	15.760	15.360	15.460	12.021	2,441,000
2023-06-21	16.800	16.800	15.320	15.740	12.238	5,829,552
2023-06-20	17.380	17.380	16.880	16.920	13.156	591,299
2023-06-19	17.320	17.420	17.220	17.380	13.514	309,664
2023-06-16	17.340	17.520	17.120	17.460	13.576	2,219,391
2023-06-15	17.160	17.400	17.120	17.340	13.482	1,132,000
2023-06-14	17.020	17.240	16.960	17.160	13.343	1,314,500
2023-06-13	16.960	17.060	16.760	16.980	13.203	733,500
2023-06-12	16.940	17.160	16.900	17.020	13.234	270,600
2023-06-09	17.380	17.380	16.940	17.060	13.265	913,500
2023-06-08	16.800	17.360	16.760	17.340	13.482	1,203,854
2023-06-07	17.000	17.080	16.720	16.760	13.032	1,519,723
2023-06-06	16.900	17.300	16.740	16.860	13.109	1,354,552
2023-06-05	16.880	16.940	16.700	16.820	13.078	857,203
2023-06-02	16.360	17.020	16.360	16.880	13.125	1,959,175
2023-06-01	17.140	17.600	17.000	17.300	12.713	2,818,019
2023-05-31	17.600	17.700	17.100	17.100	12.566	3,248,037
2023-05-30	17.500	17.840	17.500	17.620	12.948	919,500
2023-05-29	17.760	18.180	17.520	17.900	13.154	807,325
2023-05-25	19.000	19.000	17.600	17.720	13.021	2,342,028
2023-05-24	18.760	19.180	18.640	19.140	14.065	1,645,976
2023-05-23	18.700	18.780	18.560	18.760	13.786	1,196,842
2023-05-22	18.400	18.720	18.400	18.520	13.609	430,621

← NewerPage 14 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.