Kerry Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	23.240	23.260	22.820	23.180	21.715	1,158,801
2026-04-24	23.220	23.320	22.900	23.140	21.677	2,383,949
2026-04-23	23.460	23.660	23.080	23.560	22.071	1,428,243
2026-04-22	23.560	23.800	23.080	23.460	21.977	1,700,500
2026-04-21	22.520	23.560	22.260	23.540	22.052	3,056,500
2026-04-20	22.420	22.500	22.200	22.420	21.003	900,000
2026-04-17	22.500	22.580	22.220	22.420	21.003	683,071
2026-04-16	22.600	22.980	22.280	22.600	21.171	1,178,544
2026-04-15	22.880	22.940	22.400	22.600	21.171	957,500
2026-04-14	22.680	22.800	22.420	22.660	21.228	930,500
2026-04-13	23.080	23.180	22.360	22.620	21.190	1,182,534
2026-04-10	23.000	23.460	22.900	23.120	21.659	1,414,915
2026-04-09	22.860	22.940	22.540	22.720	21.284	960,100
2026-04-08	22.180	23.060	22.180	23.060	21.602	2,140,464
2026-04-02	22.080	22.320	21.920	22.020	20.628	999,624
2026-04-01	22.180	22.320	22.020	22.260	20.853	712,551
2026-03-31	21.920	22.080	21.600	21.840	20.459	2,813,545
2026-03-30	21.580	22.040	21.460	21.780	20.403	1,231,520
2026-03-27	21.980	22.020	21.420	21.960	20.572	1,011,500
2026-03-26	22.260	22.260	21.700	21.900	20.516	1,055,500
2026-03-25	22.000	22.500	22.000	22.320	20.909	1,586,500
2026-03-24	21.420	22.200	21.220	22.160	20.759	3,376,500
2026-03-23	21.800	21.800	20.980	21.180	19.841	3,919,185
2026-03-20	22.340	22.360	21.840	21.980	20.591	3,729,641
2026-03-19	23.000	23.140	22.220	22.280	20.872	1,538,878
2026-03-18	23.380	23.440	23.060	23.240	21.771	886,550
2026-03-17	23.280	23.420	22.920	23.000	21.546	589,542
2026-03-16	23.080	23.160	22.780	23.080	21.621	347,075
2026-03-13	22.700	23.160	22.700	23.160	21.696	1,712,500
2026-03-12	23.500	23.500	22.640	23.180	21.715	1,650,268
2026-03-11	23.800	23.800	23.100	23.540	22.052	2,041,500
2026-03-10	22.600	23.400	22.600	23.120	21.659	4,709,766
2026-03-09	22.980	23.180	22.020	22.460	21.040	3,300,600
2026-03-06	23.860	24.180	23.420	23.700	22.202	2,963,994
2026-03-05	23.500	24.280	23.500	24.020	22.502	3,098,876
2026-03-04	24.200	24.200	23.360	23.480	21.996	3,310,848
2026-03-03	24.780	25.200	24.120	24.280	22.745	2,640,072
2026-03-02	25.000	25.300	24.620	24.780	23.214	3,520,500
2026-02-27	24.680	25.320	24.620	25.220	23.626	4,348,990
2026-02-26	25.500	26.040	24.620	24.700	23.139	2,498,957
2026-02-25	25.960	26.100	25.620	25.760	24.132	2,023,171
2026-02-24	26.040	26.040	25.220	25.860	24.225	3,220,086
2026-02-23	25.580	25.740	25.300	25.700	24.075	1,475,782
2026-02-20	25.580	26.080	25.360	25.400	23.794	1,665,228
2026-02-16	25.020	25.580	25.020	25.580	23.963	465,500
2026-02-13	25.180	25.180	24.560	25.160	23.570	1,890,502
2026-02-12	25.500	25.600	24.900	25.000	23.420	1,262,820
2026-02-11	25.040	25.400	24.900	25.400	23.794	951,428
2026-02-10	24.820	25.360	24.760	25.280	23.682	2,201,299
2026-02-09	24.400	25.080	24.280	24.900	23.326	3,250,971
2026-02-06	24.860	24.860	24.040	24.400	22.858	1,435,530
2026-02-05	24.580	24.820	24.240	24.660	23.101	1,121,447
2026-02-04	24.380	24.940	24.340	24.540	22.989	2,293,268
2026-02-03	23.880	24.460	23.800	24.460	22.914	2,084,964
2026-02-02	23.680	24.340	23.240	23.560	22.071	1,969,725
2026-01-30	24.100	24.480	23.720	23.720	22.221	3,092,990
2026-01-29	23.540	24.240	23.540	24.240	22.708	3,098,940
2026-01-28	23.680	23.940	23.620	23.860	22.352	2,268,214
2026-01-27	23.680	23.780	23.360	23.660	22.164	2,535,601
2026-01-26	22.860	23.680	22.860	23.620	22.127	4,025,714

← NewerPage 3 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.