Kerry Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	20.900	21.300	20.800	21.000	19.291	2,881,700
2025-07-30	21.100	21.300	20.700	20.900	19.199	2,099,000
2025-07-29	21.000	21.400	20.700	21.400	19.658	2,671,500
2025-07-28	20.550	21.000	20.550	20.950	19.245	1,471,500
2025-07-25	20.300	20.850	20.250	20.500	18.831	2,679,500
2025-07-24	20.400	20.500	20.100	20.350	18.693	2,679,396
2025-07-23	20.900	20.950	20.250	20.400	18.739	2,395,000
2025-07-22	20.700	21.250	20.500	20.650	18.969	1,948,269
2025-07-21	20.200	20.950	20.200	20.700	19.015	1,903,200
2025-07-18	19.800	20.500	19.800	20.450	18.785	955,500
2025-07-17	19.900	20.400	19.900	20.400	18.739	959,600
2025-07-16	20.400	20.450	20.100	20.150	18.510	1,425,051
2025-07-15	20.350	20.400	19.900	20.400	18.739	1,460,100
2025-07-14	19.980	20.400	19.920	20.300	18.648	1,358,800
2025-07-11	19.500	20.200	19.480	19.900	18.280	3,209,442
2025-07-10	19.880	19.880	19.420	19.500	17.913	2,399,102
2025-07-09	20.400	20.400	19.540	19.820	18.207	4,366,699
2025-07-08	20.600	20.700	20.250	20.400	18.739	876,091
2025-07-07	20.750	20.900	20.450	20.700	19.015	1,453,000
2025-07-04	20.650	20.850	20.150	20.800	19.107	2,318,200
2025-07-03	20.800	21.100	20.450	20.850	19.153	2,160,017
2025-07-02	20.500	21.100	20.350	20.800	19.107	3,818,316
2025-06-30	20.450	20.650	20.100	20.250	18.602	3,010,646
2025-06-27	20.750	20.850	20.050	20.450	18.785	2,850,060
2025-06-26	20.650	20.850	20.350	20.750	19.061	1,625,876
2025-06-25	19.700	20.800	19.600	20.650	18.969	6,217,826
2025-06-24	19.280	19.800	19.280	19.560	17.968	3,383,100
2025-06-23	18.880	19.200	18.600	19.140	17.582	5,542,000
2025-06-20	18.240	18.860	18.240	18.800	17.270	2,061,836
2025-06-19	18.660	18.660	18.300	18.440	16.939	1,086,500
2025-06-18	19.160	19.160	18.520	18.720	17.196	1,107,500
2025-06-17	19.380	19.400	18.900	19.100	17.545	1,093,552
2025-06-16	19.000	19.400	18.860	19.400	17.821	1,834,058
2025-06-13	19.060	19.180	18.720	19.000	17.453	999,670
2025-06-12	19.300	19.340	18.900	19.000	17.453	954,500
2025-06-11	18.940	19.280	18.740	19.220	17.655	2,563,100
2025-06-10	18.720	19.160	18.660	18.900	17.362	1,521,376
2025-06-09	18.620	18.820	18.420	18.580	17.068	1,812,775
2025-06-06	18.400	18.980	18.100	18.980	17.435	5,139,390
2025-06-05	18.680	18.680	18.280	18.340	16.847	1,254,500
2025-06-04	18.900	18.900	18.260	18.300	16.810	1,352,962
2025-06-03	18.700	19.360	18.440	18.880	17.343	1,761,900
2025-06-02	18.600	18.620	18.220	18.580	17.068	772,000
2025-05-30	18.720	18.880	18.620	18.840	17.306	1,424,719
2025-05-29	18.600	18.780	18.540	18.680	17.159	845,500
2025-05-28	18.460	18.780	18.460	18.620	17.104	1,228,000
2025-05-27	18.200	18.400	18.180	18.360	16.865	2,175,000
2025-05-26	19.500	19.500	19.040	19.060	16.636	3,209,000
2025-05-23	19.480	19.480	19.000	19.400	16.933	1,516,775
2025-05-22	19.460	19.600	19.060	19.200	16.758	2,468,284
2025-05-21	19.540	19.900	19.500	19.660	17.160	787,127
2025-05-20	19.500	19.660	19.240	19.540	17.055	1,092,707
2025-05-19	19.440	19.700	19.320	19.500	17.020	1,042,156
2025-05-16	19.480	19.640	19.180	19.400	16.933	1,278,551
2025-05-15	19.540	19.940	19.500	19.720	17.212	2,052,200
2025-05-14	19.940	19.940	19.460	19.540	17.055	4,300,403
2025-05-13	19.220	20.200	19.220	19.940	17.404	5,073,048
2025-05-12	19.560	19.680	19.200	19.560	17.072	2,624,500
2025-05-09	19.400	19.560	19.220	19.560	17.072	3,153,076
2025-05-08	19.320	19.320	18.920	19.100	16.671	3,892,337

← NewerPage 6 of 21 · 1,229 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.