Kerry Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	20.560	20.560	20.020	20.200	18.923	1,339,487
2025-10-27	20.420	20.660	20.280	20.460	19.167	981,401
2025-10-24	20.400	20.600	20.200	20.420	19.129	972,889
2025-10-23	20.500	20.500	20.180	20.460	19.167	741,850
2025-10-22	20.380	20.540	20.200	20.380	19.092	865,450
2025-10-21	20.500	20.700	20.220	20.300	19.017	921,724
2025-10-20	19.970	20.460	19.970	20.420	19.129	933,320
2025-10-17	20.200	20.300	19.870	19.980	18.717	1,404,400
2025-10-16	20.780	20.780	20.040	20.280	18.998	1,100,228
2025-10-15	20.180	20.580	20.180	20.540	19.242	878,506
2025-10-14	20.760	20.760	20.340	20.440	19.148	893,980
2025-10-13	20.320	20.980	20.000	20.540	19.242	1,628,538
2025-10-10	20.840	21.080	20.640	21.060	19.729	1,059,500
2025-10-09	20.500	20.940	20.440	20.840	19.523	1,568,082
2025-10-08	20.900	20.980	20.060	20.260	18.979	1,185,180
2025-10-06	20.800	20.800	20.320	20.360	19.073	748,764
2025-10-03	21.080	21.180	20.640	20.820	19.504	1,647,787
2025-10-02	21.000	21.300	20.840	21.120	19.785	1,558,968
2025-09-30	20.760	21.220	20.520	20.840	19.523	2,118,186
2025-09-29	20.900	21.240	20.640	21.100	19.766	1,083,500
2025-09-26	20.620	20.820	20.540	20.820	19.504	845,889
2025-09-25	20.800	21.060	20.520	20.800	19.485	2,207,679
2025-09-24	20.920	21.500	20.860	20.900	19.579	1,352,555
2025-09-23	20.880	21.020	20.760	20.860	19.541	1,401,132
2025-09-22	21.420	21.440	20.820	21.080	19.748	1,903,526
2025-09-19	21.360	21.760	21.100	21.340	19.991	3,256,037
2025-09-18	21.320	21.980	21.320	21.660	20.291	1,546,000
2025-09-17	21.840	22.040	21.760	21.980	20.591	2,115,570
2025-09-16	21.700	21.980	21.640	21.840	20.459	1,894,604
2025-09-15	21.900	22.000	21.560	21.760	20.385	1,823,600
2025-09-12	21.780	21.840	21.460	21.840	20.459	1,324,194
2025-09-11	20.680	21.740	20.660	21.480	20.122	3,343,869
2025-09-10	20.220	20.880	20.000	20.880	19.560	3,210,260
2025-09-09	20.120	20.780	20.120	20.600	18.923	2,688,602
2025-09-08	20.000	20.520	19.980	20.120	18.482	2,097,040
2025-09-05	19.780	20.420	19.320	20.420	18.758	11,610,160
2025-09-04	20.000	20.000	19.400	19.570	17.977	5,364,995
2025-09-03	20.040	20.300	19.530	19.740	18.133	5,493,032
2025-09-02	20.380	20.380	19.880	20.020	18.390	2,283,500
2025-09-01	20.300	20.440	19.980	20.080	18.445	1,873,480
2025-08-29	20.800	20.800	19.980	20.140	18.501	2,457,500
2025-08-28	20.580	20.580	20.080	20.220	18.574	1,790,244
2025-08-27	21.180	21.180	20.220	20.300	18.648	1,952,400
2025-08-26	21.140	21.400	20.760	20.820	19.125	3,138,500
2025-08-25	20.760	21.340	20.760	21.020	19.309	3,072,350
2025-08-22	21.140	21.140	20.440	20.760	19.070	1,587,118
2025-08-21	20.520	21.540	20.520	21.140	19.419	2,854,462
2025-08-20	20.180	20.940	19.890	20.700	19.015	2,975,199
2025-08-19	20.240	20.300	19.790	20.160	18.519	2,738,922
2025-08-18	20.760	20.780	20.140	20.240	18.592	1,604,782
2025-08-15	21.300	21.580	20.640	20.760	19.070	1,312,000
2025-08-14	21.700	21.940	21.360	21.480	19.731	1,231,500
2025-08-13	21.540	21.540	21.200	21.360	19.621	769,792
2025-08-12	21.600	21.640	21.200	21.420	19.676	850,182
2025-08-11	21.440	21.900	21.440	21.800	20.025	1,240,542
2025-08-08	21.580	21.680	21.240	21.440	19.695	699,043
2025-08-07	21.340	21.740	21.180	21.480	19.731	1,536,414
2025-08-06	21.160	21.400	21.140	21.240	19.511	1,072,343
2025-08-05	20.840	21.140	20.760	21.140	19.419	1,043,058
2025-08-04	20.720	20.820	20.460	20.760	19.070	1,012,643

← NewerPage 5 of 21 · 1,232 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.