Kerry Logistics Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	17.640	18.000	17.620	17.940	14.847	734,200
2022-05-30	17.660	17.860	17.580	17.640	14.599	251,500
2022-05-27	17.580	17.780	17.580	17.660	14.616	174,870
2022-05-26	17.440	17.700	17.400	17.580	14.550	532,000
2022-05-25	17.460	17.840	17.400	17.440	14.434	508,000
2022-05-24	17.960	18.060	17.660	17.960	14.477	735,162
2022-05-23	17.420	18.000	17.400	17.960	14.477	593,199
2022-05-20	17.500	17.640	17.360	17.380	14.010	467,552
2022-05-19	17.860	17.860	17.200	17.340	13.977	492,500
2022-05-18	18.060	18.060	17.740	17.800	14.348	389,891
2022-05-17	17.660	18.160	17.660	17.920	14.445	803,761
2022-05-16	17.160	17.780	17.160	17.640	14.219	977,500
2022-05-13	16.700	17.560	16.700	17.160	13.832	969,815
2022-05-12	17.100	17.100	16.600	16.720	13.478	773,040
2022-05-11	17.020	17.160	16.820	16.900	13.623	1,134,000
2022-05-10	16.820	17.300	16.800	17.060	13.752	479,925
2022-05-06	17.600	17.720	17.100	17.160	13.832	655,233
2022-05-05	18.300	18.300	17.900	17.960	14.477	309,364
2022-05-04	18.160	18.200	18.000	18.160	14.638	385,539
2022-05-03	18.200	18.200	17.640	18.100	14.590	700,529
2022-04-29	18.000	18.420	17.940	18.120	14.606	1,283,382
2022-04-28	17.380	18.280	17.380	18.080	14.574	1,024,990
2022-04-27	17.000	17.900	17.000	17.580	14.171	998,769
2022-04-26	17.220	17.480	17.020	17.100	13.784	1,015,784
2022-04-25	17.820	18.140	17.200	17.200	13.864	796,461
2022-04-22	17.900	18.500	17.700	18.180	14.654	1,176,580
2022-04-21	17.900	17.920	17.560	17.760	14.316	371,839
2022-04-20	17.760	18.140	17.740	17.960	14.477	838,116
2022-04-19	17.920	17.920	17.420	17.760	14.316	868,505
2022-04-14	18.000	18.080	17.820	17.920	14.445	699,699
2022-04-13	17.760	18.140	17.680	18.000	14.509	1,047,180
2022-04-12	17.400	17.920	17.200	17.760	14.316	1,176,168
2022-04-11	17.440	17.680	17.200	17.400	14.026	816,045
2022-04-08	17.920	17.940	17.320	17.500	14.106	1,724,303
2022-04-07	18.020	18.200	17.860	17.900	14.429	1,383,877
2022-04-06	18.160	18.300	17.960	17.980	14.493	1,282,000
2022-04-04	18.560	18.660	18.000	18.160	14.638	1,117,500
2022-04-01	17.860	18.900	17.860	18.520	14.928	1,851,604
2022-03-31	18.900	18.900	17.960	17.960	14.477	2,470,241
2022-03-30	17.780	18.600	17.780	18.560	14.961	1,506,452
2022-03-29	17.460	17.860	17.460	17.680	14.251	457,552
2022-03-28	17.000	17.540	16.900	17.460	14.074	499,000
2022-03-25	17.140	17.340	16.660	16.800	13.542	1,253,625
2022-03-24	17.380	17.380	16.880	17.140	13.816	410,644
2022-03-23	17.160	17.500	17.160	17.380	14.010	492,156
2022-03-22	16.880	17.180	16.720	17.160	13.832	403,624
2022-03-21	17.480	17.600	16.900	16.900	13.623	519,683
2022-03-18	17.600	17.600	16.820	17.140	13.816	1,713,023
2022-03-17	16.180	17.700	16.180	17.600	14.187	1,935,143
2022-03-16	15.320	16.300	15.320	15.600	12.575	2,495,575
2022-03-15	16.000	16.060	15.060	15.180	12.236	2,847,000
2022-03-14	16.940	16.940	16.000	16.060	12.946	1,301,500
2022-03-11	17.500	17.500	16.540	16.940	13.655	600,040
2022-03-10	17.160	17.760	17.160	17.500	14.106	353,832
2022-03-09	17.400	17.680	16.600	16.960	13.671	1,366,513
2022-03-08	17.840	18.220	17.220	17.400	14.026	1,357,104
2022-03-07	18.900	18.900	17.800	17.860	14.396	1,531,987
2022-03-04	19.000	19.260	18.860	19.100	15.396	829,470
2022-03-03	19.180	19.360	19.180	19.240	15.509	654,197
2022-03-02	19.020	19.360	19.020	19.160	15.444	551,052

← NewerPage 19 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.1200 HKD
2026-05-26	0.1600 HKD
2025-09-09	0.1100 HKD
2025-05-28	0.1500 HKD
2024-09-09	0.1000 HKD
2024-05-24	0.1300 HKD
2024-02-20	0.1300 HKD
2023-09-11	0.0842 HKD
2023-05-24	0.3553 HKD
2022-09-13	0.2618 HKD
2022-05-25	0.4675 HKD
2021-09-14	6.8074 HKD
2021-09-10	0.1973 HKD
2021-05-28	0.2226 HKD
2020-12-18	0.1290 HKD
2020-09-09	0.1029 HKD
2020-06-02	0.1683 HKD
2019-09-11	0.0842 HKD
2019-07-15	0.3273 HKD
2019-06-04	0.1496 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.