Kerry Logistics Network Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	18.960	19.440	18.960	19.160	15.444	602,000
2022-02-28	18.860	19.060	18.620	18.960	15.283	596,604
2022-02-25	18.900	19.200	18.800	19.060	15.364	507,520
2022-02-24	19.800	20.200	18.800	18.900	15.235	1,913,340
2022-02-23	19.940	20.050	19.800	19.800	15.960	721,416
2022-02-22	19.740	20.100	19.740	20.050	16.162	496,124
2022-02-21	19.980	20.250	19.700	19.820	15.976	614,000
2022-02-18	19.680	20.200	19.640	19.980	16.105	385,708
2022-02-17	20.100	20.100	19.800	19.920	16.057	452,000
2022-02-16	19.780	20.150	19.600	20.100	16.202	652,858
2022-02-15	19.700	19.720	19.500	19.580	15.783	784,069
2022-02-14	20.200	20.350	19.680	19.800	15.960	741,000
2022-02-11	19.740	20.450	19.620	20.400	16.444	1,082,848
2022-02-10	19.480	19.780	19.480	19.780	15.944	351,592
2022-02-09	19.480	19.720	19.240	19.480	15.702	1,864,371
2022-02-08	20.000	20.050	19.480	19.480	15.702	969,370
2022-02-07	19.820	20.100	19.780	19.880	16.025	1,141,412
2022-02-04	19.320	19.820	19.220	19.820	15.976	1,124,871
2022-01-31	19.480	19.660	19.280	19.480	15.702	525,752
2022-01-28	19.680	19.680	19.300	19.480	15.702	670,500
2022-01-27	19.560	20.100	19.380	19.680	15.864	1,292,736
2022-01-26	19.000	19.920	19.000	19.740	15.912	1,499,752
2022-01-25	19.260	19.260	18.860	18.940	15.267	1,029,004
2022-01-24	19.360	19.920	19.200	19.300	15.557	851,220
2022-01-21	19.560	20.350	19.300	19.560	15.767	2,215,365
2022-01-20	19.560	19.580	19.240	19.560	15.767	494,388
2022-01-19	20.150	20.150	19.320	19.460	15.686	768,196
2022-01-18	20.250	20.400	19.820	19.900	16.041	580,568
2022-01-17	20.300	20.500	19.840	20.150	16.242	985,296
2022-01-14	21.400	22.550	20.250	20.550	16.565	5,121,137
2022-01-13	19.540	21.700	19.400	21.500	17.331	3,468,980
2022-01-12	18.860	19.460	18.860	19.380	15.622	1,516,040
2022-01-11	19.140	19.580	18.900	18.900	15.235	577,465
2022-01-10	19.100	19.380	19.040	19.200	15.477	426,367
2022-01-07	18.700	19.180	18.600	19.080	15.380	326,875
2022-01-06	19.540	19.540	18.700	18.800	15.154	616,059
2022-01-05	19.340	19.420	18.800	19.400	15.638	935,664
2022-01-04	19.660	19.760	19.300	19.460	15.686	535,066
2022-01-03	19.020	19.620	19.000	19.520	15.735	502,781
2021-12-31	19.040	19.440	19.000	19.060	15.364	205,248
2021-12-30	19.260	19.380	19.040	19.040	15.348	222,268
2021-12-29	19.300	19.560	19.200	19.320	15.573	238,179
2021-12-28	20.350	20.350	19.260	19.300	15.557	554,736
2021-12-24	20.400	20.450	19.960	20.000	16.121	259,112
2021-12-23	20.000	20.450	19.960	20.250	16.323	1,163,656
2021-12-22	20.100	20.450	19.600	19.980	16.105	490,100
2021-12-21	20.300	20.750	20.000	20.050	16.162	755,120
2021-12-20	20.300	20.950	20.100	20.250	16.323	2,798,821
2021-12-17	20.500	21.000	20.300	20.300	16.363	3,734,298
2021-12-16	20.500	21.050	20.400	20.900	16.847	1,129,892
2021-12-15	20.400	21.250	20.250	20.550	16.565	1,744,360
2021-12-14	21.300	21.300	20.400	20.450	16.484	603,600
2021-12-13	21.200	21.600	21.050	21.050	16.968	597,280
2021-12-10	21.850	21.850	21.200	21.200	17.089	1,021,056
2021-12-09	21.100	22.000	21.100	22.000	17.734	689,002
2021-12-08	20.800	21.600	20.800	21.100	17.008	824,812
2021-12-07	21.150	21.650	21.050	21.450	17.290	560,651
2021-12-06	21.950	22.100	21.100	21.150	17.048	662,676
2021-12-03	21.900	22.700	21.800	22.300	17.975	518,501
2021-12-02	21.800	22.450	21.750	22.100	17.814	824,552

← NewerPage 20 of 21 · 1,233 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.