Kerry Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	19.640	19.900	19.500	19.760	14.520	804,290
2023-02-17	19.800	19.900	19.640	19.700	14.476	738,449
2023-02-16	19.900	20.050	19.660	19.900	14.623	1,314,118
2023-02-15	20.100	20.150	19.800	20.000	14.697	1,160,661
2023-02-14	20.200	20.550	19.980	20.100	14.770	1,462,260
2023-02-13	20.400	20.600	19.860	20.200	14.844	2,047,444
2023-02-10	20.400	20.850	20.400	20.800	15.285	929,838
2023-02-09	20.400	20.650	20.100	20.650	15.174	1,378,000
2023-02-08	20.000	20.900	20.000	20.600	15.138	2,126,500
2023-02-07	20.000	20.500	19.980	20.000	14.697	1,451,775
2023-02-06	20.400	20.600	20.000	20.200	14.844	1,838,921
2023-02-03	20.500	21.100	20.350	20.750	15.248	2,982,015
2023-02-02	20.950	20.950	20.400	20.600	15.138	1,182,641
2023-02-01	19.900	20.900	19.900	20.850	15.321	4,180,280
2023-01-31	20.100	20.300	19.700	19.860	14.594	3,242,859
2023-01-30	20.400	20.500	20.000	20.100	14.770	2,941,553
2023-01-27	20.250	20.600	19.980	20.500	15.064	2,109,734
2023-01-26	20.000	20.550	19.700	20.250	14.880	3,705,897
2023-01-20	18.960	19.500	18.960	19.460	14.300	1,784,260
2023-01-19	19.000	19.240	18.720	19.000	13.962	1,453,525
2023-01-18	18.420	19.220	18.400	19.060	14.006	2,667,394
2023-01-17	18.400	18.460	18.240	18.420	13.536	802,500
2023-01-16	18.340	18.760	18.300	18.400	13.521	692,000
2023-01-13	18.220	18.440	18.200	18.340	13.477	945,500
2023-01-12	17.940	18.280	17.920	18.240	13.403	1,138,406
2023-01-11	18.080	18.280	17.840	17.940	13.183	1,287,772
2023-01-10	18.400	18.600	17.920	17.940	13.183	802,211
2023-01-09	18.420	18.600	18.280	18.440	13.550	1,391,573
2023-01-06	18.180	18.340	18.020	18.200	13.374	2,266,102
2023-01-05	18.200	18.400	18.040	18.200	13.374	2,427,688
2023-01-04	17.740	17.880	17.660	17.880	13.139	1,900,181
2023-01-03	17.040	17.740	16.880	17.620	12.948	1,165,280
2022-12-30	16.900	17.100	16.900	17.000	12.492	867,640
2022-12-29	16.840	16.840	16.640	16.780	12.331	709,939
2022-12-28	16.800	17.140	16.700	16.860	12.389	1,193,439
2022-12-23	16.660	16.780	16.580	16.620	12.213	201,000
2022-12-22	16.500	16.760	16.500	16.660	12.242	487,000
2022-12-21	16.380	16.500	16.240	16.440	12.081	827,762
2022-12-20	16.640	16.660	16.140	16.300	11.978	1,476,004
2022-12-19	17.080	17.180	16.600	16.640	12.228	1,219,040
2022-12-16	16.700	17.100	16.620	17.080	12.551	1,780,632
2022-12-15	16.960	16.980	16.560	16.800	12.345	1,426,236
2022-12-14	17.160	17.280	16.700	16.880	12.404	2,359,324
2022-12-13	16.420	17.220	16.420	17.160	12.610	3,244,070
2022-12-12	16.820	16.820	16.340	16.460	12.095	1,151,000
2022-12-09	16.500	16.940	16.480	16.880	12.404	2,613,344
2022-12-08	16.100	16.480	16.020	16.400	12.051	1,899,517
2022-12-07	16.080	16.640	15.920	15.980	11.743	3,963,181
2022-12-06	15.700	16.320	15.540	16.080	11.816	2,925,700
2022-12-05	14.900	15.700	14.840	15.700	11.537	4,580,028
2022-12-02	15.000	15.000	14.520	14.760	10.846	2,356,836
2022-12-01	15.180	15.300	14.980	15.020	11.037	2,079,100
2022-11-30	14.800	14.960	14.680	14.880	10.934	3,197,199
2022-11-29	14.720	14.960	14.720	14.840	10.905	1,952,517
2022-11-28	14.500	14.720	14.100	14.720	10.817	1,570,220
2022-11-25	14.740	14.860	14.620	14.780	10.861	902,272
2022-11-24	14.800	14.860	14.700	14.740	10.832	826,594
2022-11-23	14.560	14.780	14.560	14.640	10.758	1,088,039
2022-11-22	14.500	14.740	14.400	14.520	10.670	891,661
2022-11-21	14.400	14.560	14.060	14.560	10.699	1,522,848

← NewerPage 16 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.