Kerry Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	18.600	18.700	18.300	18.420	13.536	1,377,664
2023-05-18	19.200	19.240	18.700	18.700	13.741	962,306
2023-05-17	19.700	19.700	19.080	19.080	14.021	1,079,000
2023-05-16	19.900	19.900	19.380	19.480	14.315	528,000
2023-05-15	19.400	19.880	19.380	19.720	14.491	527,820
2023-05-12	19.520	19.600	19.300	19.520	14.344	960,538
2023-05-11	19.600	19.700	19.420	19.620	14.418	801,000
2023-05-10	19.660	19.860	19.500	19.540	14.359	944,800
2023-05-09	20.250	20.400	19.660	19.680	14.462	1,371,062
2023-05-08	20.150	20.400	20.000	20.250	14.880	596,592
2023-05-05	19.940	20.200	19.860	20.150	14.807	416,105
2023-05-04	19.700	19.960	19.660	19.940	14.653	2,290,377
2023-05-03	20.000	20.000	19.600	19.720	14.491	1,070,500
2023-05-02	20.450	20.700	20.000	20.150	14.807	1,232,928
2023-04-28	20.300	20.650	20.150	20.200	14.844	974,956
2023-04-27	19.900	20.250	19.840	20.200	14.844	4,354,677
2023-04-26	19.520	20.100	19.500	19.840	14.579	1,605,035
2023-04-25	19.580	19.700	19.500	19.620	14.418	1,034,330
2023-04-24	19.740	19.740	19.340	19.480	14.315	788,500
2023-04-21	19.840	20.200	19.640	19.740	14.506	2,015,435
2023-04-20	19.600	19.960	19.560	19.840	14.579	2,210,100
2023-04-19	19.700	19.700	19.440	19.600	14.403	772,500
2023-04-18	19.760	19.800	19.580	19.600	14.403	876,000
2023-04-17	19.920	19.940	19.620	19.780	14.535	751,000
2023-04-14	19.980	20.050	19.780	19.860	14.594	783,342
2023-04-13	19.760	19.860	19.300	19.780	14.535	769,264
2023-04-12	20.100	20.150	19.480	19.880	14.609	1,764,872
2023-04-11	19.900	20.250	19.840	20.100	14.770	977,881
2023-04-06	19.800	20.150	19.700	19.840	14.579	975,748
2023-04-04	20.000	20.050	19.820	19.860	14.594	530,500
2023-04-03	20.050	20.250	19.840	20.050	14.734	699,842
2023-03-31	20.750	20.750	20.000	20.050	14.734	1,026,000
2023-03-30	19.880	20.800	19.880	20.700	15.211	1,623,608
2023-03-29	19.800	20.100	19.720	19.820	14.565	794,034
2023-03-28	19.900	20.050	19.800	19.900	14.623	701,560
2023-03-27	20.450	20.450	19.840	20.100	14.770	768,003
2023-03-24	20.250	20.400	19.600	20.250	14.880	578,737
2023-03-23	20.000	20.300	19.720	20.250	14.880	1,149,376
2023-03-22	20.100	20.300	19.780	20.000	14.697	1,463,500
2023-03-21	19.400	19.680	19.260	19.480	14.315	1,269,101
2023-03-20	20.000	20.000	19.140	19.320	14.197	991,000
2023-03-17	19.480	20.100	19.480	20.000	14.697	2,892,272
2023-03-16	19.600	19.720	19.400	19.580	14.388	1,002,820
2023-03-15	19.600	19.960	19.500	19.740	14.506	549,103
2023-03-14	19.700	19.940	19.240	19.400	14.256	1,121,516
2023-03-13	18.900	19.820	18.820	19.700	14.476	2,166,409
2023-03-10	19.080	19.140	18.780	18.900	13.888	1,108,500
2023-03-09	19.660	19.760	19.200	19.300	14.182	726,412
2023-03-08	19.900	20.000	19.560	19.660	14.447	492,536
2023-03-07	20.000	20.300	20.000	20.100	14.770	1,896,040
2023-03-06	19.900	20.300	19.900	20.000	14.697	539,708
2023-03-03	19.300	20.050	19.300	19.900	14.623	1,206,929
2023-03-02	19.800	19.860	19.200	19.360	14.226	1,517,142
2023-03-01	19.800	19.800	19.500	19.680	14.462	1,183,000
2023-02-28	19.520	19.820	19.500	19.640	14.432	1,440,640
2023-02-27	19.400	19.720	19.380	19.520	14.344	545,356
2023-02-24	19.780	19.780	19.420	19.520	14.344	886,500
2023-02-23	19.720	19.880	19.600	19.760	14.520	1,098,928
2023-02-22	19.580	20.050	19.480	19.860	14.594	1,355,437
2023-02-21	19.940	20.050	19.620	19.700	14.476	483,599

← NewerPage 15 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.