Kerry Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	16.880	17.000	16.700	16.960	14.803	1,039,278
2024-11-05	16.440	16.900	16.400	16.880	14.733	774,908
2024-11-04	16.600	16.600	16.300	16.540	14.436	1,631,300
2024-11-01	16.520	16.800	16.400	16.600	14.489	838,134
2024-10-31	16.460	16.640	16.280	16.440	14.349	1,588,396
2024-10-30	16.600	16.780	16.220	16.340	14.262	2,217,229
2024-10-29	16.840	16.940	16.540	16.640	14.524	1,023,400
2024-10-28	16.600	16.960	16.560	16.840	14.698	805,000
2024-10-25	16.540	16.700	16.420	16.620	14.506	1,122,000
2024-10-24	17.000	17.000	16.440	16.540	14.436	1,198,501
2024-10-23	16.860	17.240	16.640	16.820	14.681	1,026,334
2024-10-22	16.800	17.160	16.700	16.860	14.716	1,753,500
2024-10-21	17.200	17.220	16.820	16.900	14.751	1,134,500
2024-10-18	16.580	17.240	16.540	17.200	15.012	2,411,250
2024-10-17	16.800	17.200	16.500	16.560	14.454	1,470,190
2024-10-16	16.200	16.800	16.100	16.780	14.646	2,404,500
2024-10-15	16.800	16.920	16.040	16.180	14.122	1,439,620
2024-10-14	16.800	17.000	16.480	16.820	14.681	1,589,900
2024-10-10	16.400	17.060	16.160	16.820	14.681	2,370,800
2024-10-09	16.400	16.780	15.540	16.060	14.017	3,024,100
2024-10-08	17.000	17.720	16.020	16.560	14.454	5,827,413
2024-10-07	17.300	17.720	17.180	17.660	15.414	3,266,117
2024-10-04	16.840	17.180	16.600	16.980	14.820	2,051,500
2024-10-03	17.400	17.600	16.360	16.820	14.681	3,479,000
2024-10-02	16.620	17.480	16.580	17.180	14.995	4,533,800
2024-09-30	16.300	16.940	16.240	16.560	14.454	3,886,052
2024-09-27	15.500	16.200	15.500	16.200	14.140	3,159,864
2024-09-26	15.040	15.360	14.640	15.360	13.406	3,048,000
2024-09-25	15.100	15.480	14.900	14.980	13.075	1,949,580
2024-09-24	14.940	15.180	14.800	15.000	13.092	2,098,000
2024-09-23	14.720	14.880	14.700	14.760	12.883	1,010,704
2024-09-20	14.600	14.920	14.600	14.840	12.953	2,398,321
2024-09-19	14.300	14.600	14.280	14.560	12.708	1,510,000
2024-09-17	14.320	14.540	14.180	14.340	12.516	831,271
2024-09-16	14.140	14.320	13.980	14.320	12.499	851,000
2024-09-13	13.900	14.260	13.900	14.140	12.342	893,030
2024-09-12	13.860	13.960	13.720	13.900	12.132	1,146,500
2024-09-11	14.200	14.200	13.760	13.860	12.097	1,520,000
2024-09-10	14.860	14.860	14.320	14.600	12.394	2,301,643
2024-09-09	14.600	14.900	14.560	14.900	12.649	5,091,000
2024-09-05	14.100	14.600	14.100	14.600	12.394	2,688,000
2024-09-04	14.100	14.220	13.860	14.080	11.953	2,472,876
2024-09-03	14.300	14.300	14.120	14.200	12.054	1,626,000
2024-09-02	14.640	14.760	14.340	14.400	12.224	1,003,500
2024-08-30	14.400	14.760	14.240	14.640	12.428	1,635,970
2024-08-29	14.400	14.660	14.300	14.400	12.224	2,015,504
2024-08-28	14.200	14.460	14.200	14.420	12.241	1,443,671
2024-08-27	14.260	14.340	14.140	14.240	12.088	700,500
2024-08-26	14.000	14.380	14.000	14.340	12.173	1,052,000
2024-08-23	13.980	14.100	13.840	14.040	11.919	1,064,500
2024-08-22	14.020	14.120	13.720	14.100	11.970	1,369,887
2024-08-21	14.000	14.160	13.840	14.020	11.902	840,014
2024-08-20	14.300	14.360	13.960	14.120	11.986	611,284
2024-08-19	14.060	14.340	14.060	14.280	12.122	916,000
2024-08-16	14.000	14.160	13.920	14.080	11.953	406,570
2024-08-15	13.840	14.100	13.840	14.000	11.885	1,085,542
2024-08-14	13.740	13.960	13.740	13.940	11.834	880,824
2024-08-13	13.860	13.860	13.600	13.740	11.664	852,500
2024-08-12	13.800	13.880	13.660	13.840	11.749	789,364
2024-08-09	13.720	13.980	13.620	13.740	11.664	1,299,182

← NewerPage 9 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.