Kerry Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.290	19.290	18.910	19.020	18.596	985,000
2026-07-23	19.350	19.430	18.840	19.390	18.958	824,600
2026-07-22	19.100	19.270	18.940	19.130	18.704	589,900
2026-07-21	19.310	19.310	18.860	19.190	18.762	2,538,000
2026-07-20	19.060	19.270	18.810	19.120	18.694	772,500
2026-07-17	19.270	19.410	18.720	18.990	18.567	1,172,628
2026-07-16	18.740	19.210	18.650	19.000	18.576	1,462,732
2026-07-15	18.250	18.640	18.100	18.500	18.088	1,283,215
2026-07-14	18.020	18.170	17.680	18.160	17.755	664,000
2026-07-13	18.150	18.190	17.900	18.050	17.648	1,018,000
2026-07-10	18.400	18.440	18.120	18.150	17.745	1,001,500
2026-07-09	18.450	18.520	18.150	18.320	17.912	782,500
2026-07-08	18.400	18.560	18.210	18.450	18.039	1,047,000
2026-07-07	18.830	18.830	18.100	18.210	17.804	1,139,500
2026-07-06	18.590	18.740	18.430	18.520	18.107	519,632
2026-07-03	18.180	18.610	18.180	18.530	18.117	1,410,500
2026-07-02	18.500	18.500	17.990	18.160	17.755	1,640,500
2026-06-30	18.780	18.920	17.980	18.040	17.638	1,489,700
2026-06-29	18.070	18.630	18.070	18.520	18.107	1,360,000
2026-06-26	18.560	18.560	18.000	18.070	17.667	1,582,759
2026-06-25	18.470	18.690	18.320	18.560	18.146	1,767,500
2026-06-24	18.350	18.790	18.100	18.320	17.912	1,189,000
2026-06-23	18.380	18.450	17.910	18.230	17.824	1,450,500
2026-06-22	18.370	18.460	17.800	18.260	17.853	2,013,998
2026-06-18	19.020	19.180	18.370	18.490	18.078	2,787,600
2026-06-17	19.830	19.840	18.820	19.020	18.596	2,851,771
2026-06-16	19.910	20.080	19.360	19.540	19.104	2,370,150
2026-06-15	19.880	20.180	19.740	19.910	19.466	1,079,000
2026-06-12	20.020	20.240	19.760	19.890	19.447	1,523,100
2026-06-11	19.770	20.000	19.710	19.880	19.437	1,548,600
2026-06-10	19.900	19.980	19.420	19.770	19.329	2,151,885
2026-06-09	20.100	20.100	19.550	19.900	19.456	2,176,318
2026-06-08	20.200	20.280	19.840	20.100	19.652	4,654,654
2026-06-05	20.780	20.860	20.400	20.860	20.395	7,311,742
2026-06-04	20.680	20.680	20.280	20.460	20.004	1,743,200
2026-06-03	20.580	20.860	20.200	20.280	19.828	3,867,000
2026-06-02	20.500	20.980	20.400	20.660	20.199	2,780,802
2026-06-01	20.740	20.780	20.500	20.500	20.043	2,091,000
2026-05-29	21.240	21.280	20.580	20.740	20.278	3,915,959
2026-05-28	21.000	21.200	20.660	21.040	20.571	3,262,670
2026-05-27	21.980	21.980	21.040	21.180	20.708	1,417,643
2026-05-26	23.120	23.220	22.560	22.700	21.265	1,651,500
2026-05-22	23.100	23.280	22.920	23.240	21.771	1,370,167
2026-05-21	23.500	23.500	22.980	23.100	21.640	1,730,000
2026-05-20	23.240	23.360	22.860	23.340	21.865	2,046,246
2026-05-19	23.680	23.680	23.000	23.260	21.790	2,532,506
2026-05-18	23.500	23.760	23.000	23.180	21.715	2,687,521
2026-05-15	24.060	24.060	23.620	23.760	22.258	2,330,304
2026-05-14	24.300	24.520	23.960	24.260	22.726	2,079,327
2026-05-13	24.740	24.740	23.980	24.300	22.764	3,434,403
2026-05-12	25.000	25.160	24.520	24.580	23.026	1,197,033
2026-05-11	25.260	25.260	24.700	25.000	23.420	807,500
2026-05-08	25.000	25.020	24.460	25.020	23.438	1,369,714
2026-05-07	24.800	25.340	24.560	25.340	23.738	4,201,173
2026-05-06	24.200	24.920	24.160	24.920	23.345	3,034,608
2026-05-05	23.720	24.160	23.560	24.160	22.633	663,000
2026-05-04	24.080	24.160	23.800	23.860	22.352	403,011
2026-04-30	23.700	24.180	23.540	23.740	22.239	2,259,500
2026-04-29	23.100	23.780	23.100	23.720	22.221	944,500
2026-04-28	22.840	23.260	22.840	23.100	21.640	749,500

← NewerPage 2 of 5 · 246 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.