Kerry Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	14.860	14.860	14.340	14.460	10.626	2,355,857
2022-11-17	14.560	14.880	14.520	14.860	10.920	1,462,993
2022-11-16	15.120	15.120	14.700	14.780	10.861	1,791,308
2022-11-15	15.000	15.260	14.900	15.060	11.067	1,802,525
2022-11-14	14.520	15.040	14.520	14.900	10.949	3,807,739
2022-11-11	14.060	14.360	13.900	14.280	10.494	6,803,398
2022-11-10	13.700	13.800	13.420	13.560	9.964	1,067,500
2022-11-09	13.600	14.100	13.600	13.900	10.214	2,116,740
2022-11-08	13.500	13.680	13.380	13.440	9.876	727,981
2022-11-07	13.280	13.620	13.140	13.520	9.935	1,790,742
2022-11-04	12.440	13.320	12.400	13.260	9.744	2,586,658
2022-11-03	12.500	12.640	12.280	12.380	9.097	1,423,500
2022-11-02	12.680	12.720	12.460	12.660	9.303	3,218,443
2022-11-01	12.420	12.800	12.400	12.680	9.318	2,613,084
2022-10-31	12.700	12.700	12.220	12.420	9.127	1,540,241
2022-10-28	13.140	13.140	12.600	12.700	9.332	1,424,860
2022-10-27	13.140	13.420	13.120	13.140	9.656	1,304,000
2022-10-26	13.120	13.460	13.080	13.120	9.641	1,485,900
2022-10-25	13.260	13.340	13.020	13.120	9.641	1,792,200
2022-10-24	13.920	13.940	13.340	13.440	9.876	1,842,391
2022-10-21	14.180	14.220	13.920	14.020	10.302	1,104,000
2022-10-20	14.000	14.200	13.840	14.080	10.347	2,632,542
2022-10-19	14.400	14.700	14.220	14.220	10.449	784,500
2022-10-18	14.360	14.500	14.140	14.400	10.582	936,484
2022-10-17	14.380	14.380	14.120	14.200	10.435	944,768
2022-10-14	14.260	14.600	14.260	14.400	10.582	1,859,288
2022-10-13	14.120	14.440	14.120	14.260	10.479	1,569,379
2022-10-12	14.360	14.540	14.160	14.280	10.494	3,202,164
2022-10-11	14.700	14.700	14.340	14.520	10.670	1,291,265
2022-10-10	14.900	14.960	14.700	14.700	10.802	794,078
2022-10-07	15.340	15.340	15.000	15.020	11.037	653,545
2022-10-06	15.500	15.720	15.360	15.440	11.346	794,162
2022-10-05	15.640	15.700	15.300	15.500	11.390	1,334,445
2022-10-03	14.900	15.280	14.860	15.280	11.228	1,454,881
2022-09-30	14.800	15.000	14.700	14.900	10.949	2,431,141
2022-09-29	15.300	15.480	14.760	14.840	10.905	1,328,100
2022-09-28	15.360	15.640	15.000	15.100	11.096	1,241,611
2022-09-27	15.780	15.800	15.420	15.620	11.478	1,229,500
2022-09-26	15.920	16.080	15.620	15.620	11.478	1,530,935
2022-09-23	16.380	16.500	16.020	16.100	11.831	1,421,750
2022-09-22	16.780	16.780	16.420	16.500	12.125	861,626
2022-09-21	16.820	16.920	16.780	16.820	12.360	636,680
2022-09-20	16.900	17.080	16.860	17.000	12.492	913,674
2022-09-19	17.160	17.200	16.700	16.900	12.419	1,344,579
2022-09-16	17.340	17.360	17.100	17.200	12.639	1,144,334
2022-09-15	17.420	17.600	17.300	17.360	12.757	482,960
2022-09-14	17.560	17.620	17.320	17.360	12.757	894,500
2022-09-13	17.640	17.860	17.560	17.740	13.036	1,084,669
2022-09-09	17.360	17.620	17.320	17.600	12.933	690,463
2022-09-08	17.520	17.580	17.300	17.360	12.757	975,849
2022-09-07	17.740	17.800	17.540	17.600	12.933	1,072,127
2022-09-06	17.800	18.040	17.800	18.000	13.227	652,500
2022-09-05	17.760	17.940	17.640	17.880	13.139	400,302
2022-09-02	17.940	18.000	17.620	17.840	13.110	1,777,552
2022-09-01	18.340	18.540	17.900	18.400	13.227	1,730,000
2022-08-31	18.240	18.300	18.060	18.120	13.026	1,088,000
2022-08-30	18.200	18.420	18.000	18.260	13.126	920,782
2022-08-29	18.020	18.140	17.900	18.120	13.026	829,852
2022-08-26	17.960	18.300	17.880	18.300	13.155	735,775
2022-08-25	18.000	18.080	17.720	17.880	12.853	1,886,898

← NewerPage 17 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.