Kerry Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	20.250	20.550	20.050	20.050	13.760	721,714
2021-11-30	20.700	20.850	20.150	20.250	13.897	1,033,164
2021-11-29	20.550	20.800	20.300	20.650	14.171	772,590
2021-11-26	20.900	20.900	20.450	20.450	14.034	688,535
2021-11-25	21.100	21.100	20.900	20.950	14.377	177,536
2021-11-24	21.150	21.250	20.900	21.000	14.412	876,400
2021-11-23	21.050	21.350	21.050	21.200	14.549	204,500
2021-11-22	21.100	21.400	20.950	21.100	14.480	377,366
2021-11-19	20.900	21.300	20.800	21.100	14.480	460,099
2021-11-18	20.900	21.150	20.900	21.000	14.412	850,659
2021-11-17	21.300	21.350	20.950	21.000	14.412	828,472
2021-11-16	21.050	21.550	21.050	21.350	14.652	415,882
2021-11-15	21.200	21.500	21.050	21.200	14.549	866,000
2021-11-12	21.600	21.700	21.200	21.400	14.686	1,151,088
2021-11-11	21.650	21.900	21.400	21.600	14.823	1,229,681
2021-11-10	21.200	21.800	20.900	21.650	14.858	1,378,483
2021-11-09	21.200	21.500	21.000	21.250	14.583	493,681
2021-11-08	21.300	21.600	21.200	21.350	14.652	673,281
2021-11-05	21.500	21.600	21.100	21.150	14.515	1,057,773
2021-11-04	21.950	22.000	21.600	21.700	14.892	985,729
2021-11-03	21.700	22.050	21.600	21.800	14.961	1,319,621
2021-11-02	22.200	22.200	21.450	21.600	14.823	1,160,369
2021-11-01	22.000	22.000	21.600	21.850	14.995	611,176
2021-10-29	22.150	22.300	21.900	21.950	15.064	1,533,946
2021-10-28	22.100	22.150	21.650	21.950	15.064	698,145
2021-10-27	21.900	22.050	21.500	21.900	15.029	844,765
2021-10-26	22.300	22.450	21.900	21.950	15.064	466,046
2021-10-25	22.550	22.600	22.200	22.300	15.304	853,596
2021-10-22	21.950	22.600	21.950	22.450	15.407	2,016,926
2021-10-21	22.050	22.400	22.000	22.050	15.132	479,759
2021-10-20	22.000	22.200	21.850	22.000	15.098	1,064,500
2021-10-19	22.100	22.400	22.000	22.000	15.098	1,219,000
2021-10-18	22.050	22.400	22.050	22.150	15.201	676,473

← NewerPage 21 of 21 · 1,233 trading days

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.