Kerry Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	15.020	15.340	15.020	15.300	13.354	1,066,765
2025-02-05	15.100	15.180	15.000	15.100	13.179	834,113
2025-02-04	15.300	15.300	14.940	15.060	13.145	1,217,500
2025-02-03	15.120	15.460	14.900	15.280	13.337	1,667,215
2025-01-28	15.460	15.500	15.280	15.300	13.354	663,500
2025-01-27	15.340	15.520	15.200	15.420	13.459	1,553,071
2025-01-24	15.200	15.260	15.100	15.220	13.284	1,340,500
2025-01-23	15.280	15.340	15.080	15.220	13.284	1,448,600
2025-01-22	15.460	15.460	15.080	15.180	13.249	941,093
2025-01-21	15.560	15.780	15.300	15.440	13.476	1,522,944
2025-01-20	15.500	15.680	15.380	15.580	13.598	1,061,100
2025-01-17	14.900	15.480	14.900	15.440	13.476	2,284,500
2025-01-16	14.860	15.120	14.860	14.940	13.040	975,599
2025-01-15	14.800	14.960	14.760	14.860	12.970	742,897
2025-01-14	14.860	14.980	14.800	14.800	12.918	813,500
2025-01-13	14.800	14.940	14.560	14.900	13.005	1,608,660
2025-01-10	14.920	15.100	14.800	14.940	13.040	1,026,581
2025-01-09	14.900	15.160	14.900	15.000	13.092	1,143,000
2025-01-08	15.300	15.300	14.660	14.880	12.987	2,838,179
2025-01-07	15.480	15.580	15.260	15.360	13.406	1,361,810
2025-01-06	15.380	15.660	15.200	15.460	13.494	1,281,000
2025-01-03	15.320	15.540	15.240	15.360	13.406	1,187,000
2025-01-02	15.300	15.480	15.180	15.320	13.372	1,199,000
2024-12-31	15.540	15.660	15.420	15.560	13.581	705,116
2024-12-30	15.600	15.700	15.520	15.580	13.598	660,000
2024-12-27	15.400	15.620	15.340	15.600	13.616	1,231,151
2024-12-24	14.960	15.380	14.960	15.380	13.424	558,180
2024-12-23	14.800	15.160	14.800	15.000	13.092	1,198,500
2024-12-20	14.880	15.080	14.780	14.780	12.900	1,779,937
2024-12-19	15.020	15.020	14.880	14.940	13.040	1,676,800
2024-12-18	15.160	15.300	15.100	15.200	13.267	673,500
2024-12-17	15.420	15.420	15.000	15.160	13.232	1,536,120
2024-12-16	15.600	15.700	15.240	15.420	13.459	1,124,844
2024-12-13	15.660	15.760	15.520	15.700	13.703	1,903,000
2024-12-12	15.520	15.800	15.420	15.680	13.686	2,596,120
2024-12-11	15.620	15.900	15.500	15.560	13.581	2,321,500
2024-12-10	16.260	16.580	15.620	15.620	13.633	2,323,500
2024-12-09	15.620	16.120	15.620	16.100	14.052	1,320,802
2024-12-06	15.580	16.200	15.580	16.000	13.965	746,995
2024-12-05	16.100	16.100	15.820	15.980	13.948	796,060
2024-12-04	15.880	16.100	15.720	15.900	13.878	896,018
2024-12-03	15.700	15.820	15.580	15.700	13.703	1,178,994
2024-12-02	15.700	15.880	15.540	15.620	13.633	659,530
2024-11-29	15.500	15.780	15.380	15.600	13.616	441,666
2024-11-28	15.580	15.620	15.360	15.400	13.441	319,500
2024-11-27	15.300	15.580	15.100	15.560	13.581	1,288,102
2024-11-26	15.420	15.580	15.240	15.440	13.476	700,285
2024-11-25	15.500	15.500	15.280	15.420	13.459	1,461,138
2024-11-22	15.700	16.000	15.400	15.500	13.529	832,352
2024-11-21	15.800	15.920	15.680	15.700	13.703	507,000
2024-11-20	15.880	16.000	15.660	15.920	13.895	659,500
2024-11-19	15.800	15.980	15.760	15.860	13.843	391,000
2024-11-18	15.700	15.900	15.580	15.700	13.703	728,100
2024-11-15	15.480	15.940	15.400	15.760	13.756	1,781,343
2024-11-14	15.460	15.580	15.400	15.480	13.511	747,500
2024-11-13	15.520	15.740	15.400	15.620	13.633	2,402,022
2024-11-12	16.000	16.300	15.640	15.780	13.773	1,323,000
2024-11-11	16.600	16.600	15.720	16.080	14.035	2,624,702
2024-11-08	16.960	17.200	16.480	16.620	14.506	947,253
2024-11-07	16.720	17.060	16.540	16.960	14.803	1,329,878

← NewerPage 8 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.