Kerry Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	19.320	19.320	18.920	19.100	16.671	3,892,337
2025-05-07	18.900	19.440	18.580	19.100	16.671	4,753,672
2025-05-06	18.660	18.900	18.620	18.680	16.304	1,994,500
2025-05-02	18.300	18.680	18.300	18.600	16.234	989,475
2025-04-30	18.200	18.440	17.900	18.220	15.903	2,679,540
2025-04-29	18.100	18.440	18.100	18.260	15.938	1,817,014
2025-04-28	17.640	18.160	17.640	18.100	15.798	3,412,512
2025-04-25	18.340	18.680	17.580	17.580	15.344	6,940,100
2025-04-24	17.980	18.220	17.760	18.220	15.903	2,723,267
2025-04-23	17.660	17.960	17.660	17.940	15.658	2,364,510
2025-04-22	17.100	17.680	17.100	17.660	15.414	1,563,115
2025-04-17	16.880	17.460	16.880	17.280	15.082	1,365,636
2025-04-16	17.000	17.380	16.760	17.060	14.890	1,851,346
2025-04-15	17.580	17.580	17.120	17.140	14.960	1,401,754
2025-04-14	17.260	17.580	17.260	17.440	15.222	1,022,258
2025-04-11	17.080	17.220	16.900	17.140	14.960	2,563,899
2025-04-10	17.040	17.520	17.040	17.200	15.012	1,166,542
2025-04-09	16.700	17.080	16.420	17.020	14.855	2,617,340
2025-04-08	17.000	17.340	16.880	17.100	14.925	2,375,028
2025-04-07	17.460	17.900	16.880	17.000	14.838	4,694,992
2025-04-03	18.200	18.740	18.180	18.600	16.234	2,440,498
2025-04-02	18.100	18.480	17.960	18.460	16.112	1,223,000
2025-04-01	18.300	18.560	18.240	18.380	16.042	1,563,500
2025-03-31	18.400	18.480	18.020	18.340	16.007	1,234,033
2025-03-28	18.400	18.680	18.300	18.440	16.095	2,038,456
2025-03-27	18.560	18.740	18.080	18.440	16.095	3,040,500
2025-03-26	18.200	18.940	18.200	18.780	16.391	2,697,042
2025-03-25	18.200	18.500	17.940	18.200	15.885	3,115,446
2025-03-24	18.380	18.460	17.920	18.300	15.972	2,021,000
2025-03-21	18.800	18.960	17.800	18.380	16.042	9,603,100
2025-03-20	18.500	19.440	18.500	18.800	16.409	4,371,679
2025-03-19	18.540	19.040	18.340	18.740	16.357	4,750,180
2025-03-18	18.100	18.660	17.340	18.480	16.130	2,791,293
2025-03-17	18.560	18.800	18.200	18.280	15.955	2,989,101
2025-03-14	18.000	18.600	18.000	18.540	16.182	4,437,900
2025-03-13	17.520	18.160	17.520	18.020	15.728	5,038,658
2025-03-12	17.320	17.660	17.320	17.460	15.239	1,552,536
2025-03-11	16.900	17.460	16.800	17.320	15.117	2,154,138
2025-03-10	17.700	17.700	17.100	17.180	14.995	2,714,331
2025-03-07	17.320	17.660	17.240	17.240	15.047	2,345,502
2025-03-06	16.900	17.760	16.900	17.600	15.362	4,181,658
2025-03-05	16.400	17.020	16.400	16.900	14.751	3,054,350
2025-03-04	16.340	16.740	16.160	16.660	14.541	2,386,292
2025-03-03	15.980	16.560	15.980	16.360	14.279	2,088,043
2025-02-28	16.220	16.280	15.820	16.000	13.965	2,739,975
2025-02-27	16.540	16.660	16.240	16.320	14.244	1,845,809
2025-02-26	15.960	16.700	15.960	16.560	14.454	3,507,950
2025-02-25	15.900	16.120	15.860	15.920	13.895	3,019,199
2025-02-24	15.440	16.400	15.380	16.220	14.157	3,990,100
2025-02-21	15.140	15.440	15.020	15.400	13.441	2,263,083
2025-02-20	15.160	15.220	15.020	15.120	13.197	1,156,500
2025-02-19	15.300	15.300	15.000	15.140	13.214	1,948,850
2025-02-18	15.540	15.540	15.220	15.320	13.372	1,546,943
2025-02-17	15.300	15.680	15.180	15.580	13.598	2,073,000
2025-02-14	15.000	15.300	14.940	15.300	13.354	1,523,418
2025-02-13	15.160	15.280	14.860	14.980	13.075	1,389,120
2025-02-12	14.880	15.160	14.680	15.160	13.232	2,999,321
2025-02-11	15.140	15.140	14.860	14.860	12.970	1,770,080
2025-02-10	15.100	15.240	15.000	15.080	13.162	1,703,789
2025-02-07	15.200	15.440	15.040	15.100	13.179	1,793,765

← NewerPage 7 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.