Kerry Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	18.580	18.580	18.000	18.060	12.983	1,762,448
2022-08-23	18.700	18.760	18.440	18.440	13.256	1,285,000
2022-08-22	18.700	19.000	18.640	18.820	13.529	1,444,000
2022-08-19	19.020	19.040	18.580	18.880	13.572	1,690,521
2022-08-18	18.940	19.180	18.820	18.880	13.572	959,600
2022-08-17	19.000	19.140	18.860	19.020	13.673	336,245
2022-08-16	18.800	19.100	18.680	19.000	13.658	956,226
2022-08-15	18.960	19.020	18.740	18.780	13.500	682,500
2022-08-12	18.640	19.080	18.580	18.960	13.630	1,040,256
2022-08-11	18.880	19.100	18.500	18.700	13.443	850,378
2022-08-10	18.720	18.800	18.440	18.520	13.313	676,607
2022-08-09	18.500	19.100	18.460	18.720	13.457	1,456,000
2022-08-08	18.540	18.860	18.500	18.540	13.328	523,015
2022-08-05	18.840	18.840	18.620	18.700	13.443	571,730
2022-08-04	18.500	18.740	18.500	18.740	13.472	1,009,256
2022-08-03	18.500	18.660	18.360	18.580	13.356	1,147,713
2022-08-02	18.860	18.860	18.540	18.660	13.414	1,686,000
2022-08-01	19.020	19.020	18.540	18.900	13.587	1,323,500
2022-07-29	19.100	19.140	18.800	18.880	13.572	1,350,794
2022-07-28	19.300	19.300	19.020	19.100	13.730	1,244,350
2022-07-27	19.400	19.420	19.100	19.300	13.874	1,044,000
2022-07-26	19.520	19.580	19.280	19.460	13.989	1,551,560
2022-07-25	19.440	19.560	19.260	19.400	13.946	959,624
2022-07-22	19.420	19.680	19.360	19.440	13.975	635,335
2022-07-21	19.860	19.880	19.300	19.500	14.018	1,986,600
2022-07-20	20.150	20.150	19.880	19.880	14.291	936,229
2022-07-19	20.100	20.250	19.940	20.050	14.413	509,974
2022-07-18	20.000	20.200	19.980	20.100	14.449	342,944
2022-07-15	20.050	20.100	19.680	19.940	14.334	1,520,169
2022-07-14	20.400	20.400	19.800	20.100	14.449	1,604,951
2022-07-13	20.400	20.950	20.300	20.400	14.665	802,284
2022-07-12	21.150	21.350	20.450	20.650	14.845	1,779,000
2022-07-11	22.050	22.050	21.150	21.350	15.348	519,009
2022-07-08	21.300	22.000	21.300	21.850	15.707	1,105,563
2022-07-07	21.300	21.700	21.050	21.550	15.492	3,387,600
2022-07-06	21.500	21.550	21.350	21.450	15.420	708,729
2022-07-05	21.250	21.850	21.250	21.700	15.599	2,348,397
2022-07-04	21.600	21.900	21.300	21.500	15.456	1,857,486
2022-06-30	21.650	22.000	21.600	21.800	15.671	1,462,560
2022-06-29	21.550	21.850	21.400	21.700	15.599	916,528
2022-06-28	21.600	21.700	21.250	21.650	15.563	1,026,700
2022-06-27	21.000	21.750	21.000	21.700	15.599	1,335,741
2022-06-24	21.400	21.450	20.950	21.350	15.348	949,472
2022-06-23	20.800	21.200	20.700	21.000	15.096	1,460,500
2022-06-22	20.350	20.900	20.350	20.650	14.845	1,305,504
2022-06-21	20.000	20.650	20.000	20.550	14.773	1,185,000
2022-06-20	19.900	20.150	19.900	20.100	14.449	633,458
2022-06-17	19.960	20.150	19.900	19.900	14.305	1,550,458
2022-06-16	20.100	20.300	19.920	19.980	14.363	832,232
2022-06-15	20.000	20.300	19.940	20.100	14.449	786,218
2022-06-14	20.000	20.050	19.900	20.000	14.377	826,275
2022-06-13	20.100	20.150	19.840	20.100	14.449	971,458
2022-06-10	20.150	20.300	20.000	20.150	14.485	1,294,703
2022-06-09	20.350	20.500	20.300	20.350	14.629	1,192,924
2022-06-08	20.150	20.300	20.050	20.200	14.521	686,068
2022-06-07	20.200	20.250	20.000	20.100	14.449	369,729
2022-06-06	20.100	20.250	19.980	20.200	14.521	779,503
2022-06-02	20.200	20.250	19.980	20.150	14.485	670,656
2022-06-01	20.350	20.400	20.150	20.250	14.557	759,500
2022-05-31	20.250	20.500	20.200	20.350	14.629	1,319,240

← NewerPage 18 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.