Kerry Logistics Network Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	22.000	22.500	21.700	21.900	17.653	1,097,384
2021-11-30	22.700	23.100	22.050	22.150	17.854	2,363,924
2021-11-29	22.600	23.700	22.600	22.800	18.378	1,034,667
2021-11-26	23.500	23.800	22.850	23.100	18.620	917,842
2021-11-25	22.850	24.300	22.850	23.800	19.185	1,260,339
2021-11-24	22.700	23.650	22.350	22.850	18.419	1,191,522
2021-11-23	23.750	23.750	22.700	22.900	18.459	2,163,380
2021-11-22	24.150	24.500	23.300	23.750	19.144	2,247,432
2021-11-19	21.050	25.150	20.900	24.650	19.870	7,933,762
2021-11-18	19.720	21.450	19.500	21.050	16.968	3,758,960
2021-11-17	18.940	19.800	18.900	19.780	15.944	2,669,364
2021-11-16	18.940	19.200	18.900	19.080	15.380	778,894
2021-11-15	18.900	18.980	18.840	18.980	15.299	428,156
2021-11-12	18.860	18.980	18.820	18.960	15.283	525,272
2021-11-11	19.000	19.020	18.700	18.880	15.219	943,267
2021-11-10	18.360	18.720	18.360	18.700	15.074	884,634
2021-11-09	18.500	18.740	18.000	18.340	14.783	801,976
2021-11-08	18.500	18.740	18.320	18.580	14.977	248,068
2021-11-05	18.520	18.740	18.400	18.560	14.961	905,394
2021-11-04	19.000	19.000	18.620	18.660	15.041	708,466
2021-11-03	18.760	19.080	18.720	19.000	15.315	1,445,257
2021-11-02	19.100	19.100	18.620	18.780	15.138	736,513
2021-11-01	19.000	19.300	18.840	19.060	15.364	1,041,673
2021-10-29	19.000	19.160	18.740	18.900	15.235	3,200,123
2021-10-28	19.360	19.360	19.000	19.040	15.348	700,434
2021-10-27	19.560	19.840	19.160	19.280	15.541	1,266,365
2021-10-26	19.900	19.900	19.320	19.720	15.896	2,078,923
2021-10-25	19.400	19.960	19.380	19.820	15.976	1,687,881
2021-10-22	19.160	19.780	19.060	19.380	15.622	1,757,124

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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