Kerry Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	17.990	18.130	17.450	17.830	17.830	1,071,775
2026-10-16	17.990	17.990	17.690	17.980	17.980	670,499
2026-10-15	17.710	17.710	17.470	17.550	17.550	1,264,500
2026-10-14	17.820	17.900	17.650	17.820	17.820	1,017,000
2026-10-13	17.540	17.980	17.540	17.940	17.940	407,290
2026-10-12	18.000	18.080	17.740	17.750	17.750	442,500
2026-10-09	17.510	17.980	17.460	17.980	17.980	733,000
2026-10-08	17.800	17.990	17.490	17.490	17.490	917,351
2026-10-07	17.520	17.750	17.510	17.630	17.630	682,561
2026-10-06	17.390	17.650	17.390	17.510	17.510	754,000
2026-10-05	17.500	17.520	17.320	17.420	17.420	578,500
2026-10-02	17.730	17.730	17.460	17.490	17.490	1,011,259
2026-09-30	17.770	17.920	17.540	17.860	17.860	931,344
2026-09-29	17.600	17.780	17.540	17.680	17.680	727,558
2026-09-28	17.590	17.730	17.410	17.520	17.520	682,000
2026-09-25	17.330	17.590	17.070	17.580	17.580	1,050,789
2026-09-24	17.250	17.450	17.210	17.410	17.410	633,500
2026-09-23	17.520	17.740	17.300	17.350	17.350	1,128,500
2026-09-22	17.610	17.710	17.460	17.580	17.580	1,006,500
2026-09-21	17.290	17.740	17.290	17.610	17.610	559,909
2026-09-18	17.260	17.640	17.260	17.530	17.530	1,619,005
2026-09-17	17.530	17.530	17.150	17.290	17.290	680,500
2026-09-16	17.280	17.610	17.220	17.530	17.530	979,500
2026-09-15	17.680	17.680	17.220	17.340	17.340	1,488,520
2026-09-14	17.600	17.600	17.200	17.410	17.410	1,122,716
2026-09-11	18.260	18.260	17.880	17.940	17.540	2,061,289
2026-09-10	18.520	18.540	18.220	18.440	18.029	1,507,500
2026-09-09	18.550	18.710	18.390	18.520	18.107	1,129,500
2026-09-08	18.570	18.860	18.510	18.810	18.391	676,776
2026-09-07	18.730	18.750	18.520	18.650	18.234	637,100
2026-09-04	18.580	18.940	18.580	18.640	18.224	3,759,856
2026-09-03	18.560	18.940	18.490	18.560	18.146	938,584
2026-09-02	18.270	18.640	18.100	18.560	18.146	1,687,400
2026-09-01	18.450	18.620	18.140	18.280	17.872	1,460,572
2026-08-31	19.370	19.370	18.350	18.450	18.039	4,495,301
2026-08-28	19.460	19.550	19.100	19.460	19.026	1,525,844
2026-08-27	19.450	19.600	19.230	19.460	19.026	998,000
2026-08-26	19.400	19.630	19.220	19.400	18.967	717,137
2026-08-25	19.450	19.840	19.280	19.440	19.007	1,113,718
2026-08-24	19.880	20.440	19.300	19.450	19.016	1,978,968
2026-08-21	19.510	19.900	19.110	19.790	19.349	1,238,586
2026-08-20	19.000	19.530	19.000	19.430	18.997	938,500
2026-08-19	18.860	19.160	18.850	19.060	18.635	1,582,516
2026-08-18	18.950	19.170	18.900	19.010	18.586	541,927
2026-08-17	18.940	19.200	18.900	18.910	18.488	765,500
2026-08-14	19.040	19.040	18.680	18.940	18.518	652,000
2026-08-13	19.150	19.240	18.900	19.040	18.616	552,576
2026-08-12	19.000	19.350	18.850	19.130	18.704	786,944
2026-08-11	19.210	19.480	19.040	19.140	18.713	377,400
2026-08-10	19.400	19.400	19.050	19.400	18.967	1,252,500
2026-08-07	19.190	19.230	18.900	19.080	18.655	1,699,674
2026-08-06	19.740	19.740	18.900	19.190	18.762	2,192,465
2026-08-05	19.700	19.890	19.370	19.740	19.300	833,766
2026-08-04	19.810	19.880	19.560	19.700	19.261	878,500
2026-08-03	19.580	20.060	19.280	19.800	19.359	3,895,993
2026-07-31	20.180	20.180	19.480	19.580	19.143	2,505,187
2026-07-30	19.900	20.200	19.810	19.990	19.544	1,090,327
2026-07-29	19.650	20.200	19.650	19.970	19.525	883,500
2026-07-28	19.580	19.900	19.520	19.650	19.212	932,200
2026-07-27	19.040	19.700	19.040	19.580	19.143	1,072,420

Page 1 of 21 · 1,231 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.