Kerry Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	20.250	20.500	20.200	20.350	14.629	1,319,240
2022-05-30	20.150	20.500	19.980	20.350	14.629	947,380
2022-05-27	20.150	20.500	20.050	20.150	14.485	1,095,500
2022-05-26	19.940	20.200	19.900	20.100	14.449	759,002
2022-05-25	19.920	20.400	19.920	20.200	14.521	1,137,203
2022-05-24	20.000	20.000	19.800	19.920	14.320	865,931
2022-05-23	21.100	21.200	20.850	20.950	14.377	1,569,870
2022-05-20	20.550	20.850	20.450	20.700	14.206	463,063
2022-05-19	20.350	20.550	20.250	20.550	14.103	1,070,850
2022-05-18	20.400	20.600	20.200	20.550	14.103	615,059
2022-05-17	20.100	20.350	20.000	20.350	13.966	4,051,202
2022-05-16	20.500	20.500	20.100	20.200	13.863	1,183,535
2022-05-13	20.350	20.450	20.100	20.350	13.966	1,998,828
2022-05-12	20.800	20.800	20.200	20.350	13.966	923,914
2022-05-11	20.450	20.750	20.350	20.650	14.171	614,500
2022-05-10	21.000	21.000	20.150	20.600	14.137	841,446
2022-05-06	21.250	21.300	20.850	21.000	14.412	700,122
2022-05-05	21.700	21.900	21.350	21.400	14.686	523,122
2022-05-04	21.300	21.700	21.300	21.700	14.892	453,000
2022-05-03	21.550	21.650	21.150	21.550	14.789	771,154
2022-04-29	21.150	21.450	20.900	21.300	14.617	799,033
2022-04-28	20.650	21.150	20.650	21.150	14.515	511,447
2022-04-27	21.000	21.150	20.650	20.800	14.274	818,200
2022-04-26	21.300	21.500	21.000	21.250	14.583	1,316,453
2022-04-25	20.750	21.400	20.700	21.300	14.617	1,174,056
2022-04-22	21.100	21.150	20.500	20.900	14.343	2,675,374
2022-04-21	21.300	21.300	20.700	20.800	14.274	1,614,500
2022-04-20	21.550	21.550	21.200	21.200	14.549	786,500
2022-04-19	21.650	21.650	21.200	21.400	14.686	567,700
2022-04-14	21.350	21.700	21.250	21.650	14.858	1,003,897
2022-04-13	21.700	21.750	21.200	21.400	14.686	1,093,276
2022-04-12	21.500	21.850	21.250	21.600	14.823	1,949,958
2022-04-11	22.100	22.100	21.150	21.250	14.583	1,720,708
2022-04-08	22.250	22.350	21.750	22.100	15.166	797,840
2022-04-07	22.250	22.500	22.050	22.200	15.235	1,453,360
2022-04-06	22.350	22.400	21.850	22.200	15.235	962,500
2022-04-04	22.000	22.400	21.900	22.250	15.269	868,448
2022-04-01	22.150	22.150	21.800	22.000	15.098	951,787
2022-03-31	22.250	22.400	21.950	22.150	15.201	1,092,504
2022-03-30	22.150	22.650	22.000	22.250	15.269	1,147,688
2022-03-29	21.400	22.400	21.400	22.150	15.201	1,906,070
2022-03-28	21.300	21.600	21.150	21.400	14.686	637,000
2022-03-25	21.200	21.500	20.850	21.300	14.617	1,387,677
2022-03-24	21.250	21.600	21.050	21.250	14.583	1,256,804
2022-03-23	21.850	21.850	21.350	21.500	14.755	1,160,908
2022-03-22	21.400	21.850	21.250	21.800	14.961	907,500
2022-03-21	21.800	21.800	20.850	21.400	14.686	1,444,354
2022-03-18	21.850	22.000	21.400	21.650	14.858	6,219,292
2022-03-17	20.150	22.150	19.800	21.950	15.064	3,128,425
2022-03-16	19.500	19.660	18.740	19.440	13.341	2,279,325
2022-03-15	20.250	20.250	18.740	19.200	13.176	3,921,187
2022-03-14	21.250	21.350	20.150	20.300	13.931	3,525,915
2022-03-11	21.200	21.800	21.200	21.650	14.858	1,357,418
2022-03-10	21.300	21.700	21.150	21.500	14.755	741,655
2022-03-09	21.400	21.600	20.700	21.050	14.446	1,130,277
2022-03-08	21.500	21.500	21.100	21.300	14.617	1,020,900
2022-03-07	21.550	21.800	20.850	21.550	14.789	862,657
2022-03-04	21.650	21.650	21.150	21.600	14.823	468,255
2022-03-03	21.350	21.850	21.350	21.500	14.755	773,248
2022-03-02	21.300	21.450	21.000	21.300	14.617	831,000

← NewerPage 19 of 21 · 1,233 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.