Kerry Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	22.840	23.100	22.800	23.000	21.546	1,986,668
2026-01-22	21.880	23.000	21.880	22.840	21.396	3,534,300
2026-01-21	21.500	21.860	21.420	21.840	20.459	1,165,529
2026-01-20	21.700	21.760	21.380	21.600	20.235	1,115,228
2026-01-19	21.000	21.900	21.000	21.700	20.328	1,907,569
2026-01-16	21.080	21.480	20.940	21.460	20.103	1,779,348
2026-01-15	20.800	21.080	20.760	21.080	19.748	1,374,498
2026-01-14	20.560	20.900	20.520	20.840	19.523	1,801,716
2026-01-13	20.440	20.740	20.320	20.560	19.260	2,680,787
2026-01-12	20.200	20.440	20.040	20.360	19.073	2,151,210
2026-01-09	19.840	20.200	19.840	20.200	18.923	1,027,000
2026-01-08	19.790	20.180	19.790	20.040	18.773	1,297,222
2026-01-07	19.880	20.020	19.710	19.960	18.698	959,949
2026-01-06	20.100	20.280	19.800	19.930	18.670	1,360,500
2026-01-05	20.460	20.460	19.780	19.920	18.661	2,576,710
2026-01-02	20.440	20.520	20.180	20.460	19.167	807,705
2025-12-31	20.340	20.400	20.180	20.280	18.998	378,505
2025-12-30	20.580	20.580	20.120	20.400	19.110	663,597
2025-12-29	20.860	20.860	20.420	20.540	19.242	668,935
2025-12-24	20.640	21.000	20.640	21.000	19.673	369,700
2025-12-23	20.700	21.120	20.380	20.820	19.504	1,546,329
2025-12-22	20.120	20.640	20.120	20.560	19.260	1,334,069
2025-12-19	20.340	20.400	20.060	20.060	18.792	1,109,770
2025-12-18	20.260	20.260	20.080	20.200	18.923	444,525
2025-12-17	20.220	20.460	19.980	20.260	18.979	738,209
2025-12-16	20.440	20.780	20.020	20.080	18.811	1,281,020
2025-12-15	20.500	20.640	20.320	20.320	19.036	664,463
2025-12-12	20.240	20.780	20.200	20.680	19.373	1,886,456
2025-12-11	20.100	20.300	20.040	20.260	18.979	351,454
2025-12-10	20.080	20.420	19.920	20.280	18.998	846,542
2025-12-09	20.340	20.340	19.880	20.140	18.867	876,911
2025-12-08	20.560	20.680	20.200	20.260	18.979	1,062,006
2025-12-05	20.660	20.660	20.240	20.560	19.260	1,034,228
2025-12-04	20.620	20.660	20.420	20.640	19.335	369,000
2025-12-03	21.060	21.160	20.600	20.680	19.373	1,367,422
2025-12-02	20.820	21.000	20.560	21.000	19.673	1,470,847
2025-12-01	21.040	21.480	20.420	20.680	19.373	3,265,539
2025-11-28	21.180	21.180	20.860	21.040	19.710	611,547
2025-11-27	21.460	21.460	21.160	21.240	19.897	1,161,333
2025-11-26	21.100	21.420	21.100	21.300	19.954	916,811
2025-11-25	21.060	21.440	21.020	21.100	19.766	1,268,813
2025-11-24	20.440	21.060	20.420	21.000	19.673	1,413,200
2025-11-21	20.940	20.940	20.360	20.440	19.148	798,644
2025-11-20	21.000	21.200	20.680	20.960	19.635	895,642
2025-11-19	21.160	21.260	20.680	20.920	19.598	777,195
2025-11-18	21.320	21.480	20.860	20.980	19.654	1,076,729
2025-11-17	21.680	21.680	21.260	21.680	20.310	1,768,804
2025-11-14	20.900	21.620	20.900	21.460	20.103	1,305,500
2025-11-13	21.580	21.660	21.340	21.640	20.272	1,651,589
2025-11-12	20.520	21.660	20.520	21.480	20.122	3,545,485
2025-11-11	20.360	20.720	20.320	20.580	19.279	1,163,372
2025-11-10	20.120	20.420	19.970	20.360	19.073	1,379,399
2025-11-07	19.990	20.100	19.800	20.100	18.829	751,754
2025-11-06	19.890	20.000	19.820	20.000	18.736	829,161
2025-11-05	19.680	19.840	19.240	19.720	18.473	1,942,212
2025-11-04	19.710	19.820	19.540	19.680	18.436	2,464,510
2025-11-03	19.500	19.650	19.340	19.600	18.361	2,122,568
2025-10-31	19.760	19.760	19.500	19.560	18.324	1,334,389
2025-10-30	20.440	20.440	19.510	19.760	18.511	3,438,595
2025-10-28	20.560	20.560	20.020	20.200	18.923	1,339,487

← NewerPage 4 of 21 · 1,231 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.