Kerry Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	21.500	21.550	20.750	21.300	14.617	2,085,472
2022-02-28	22.050	22.100	21.150	21.400	14.686	2,610,122
2022-02-25	22.300	22.300	22.050	22.100	15.166	687,000
2022-02-24	22.650	22.750	22.150	22.350	15.338	1,503,219
2022-02-23	23.000	23.050	22.600	22.950	15.750	728,500
2022-02-22	22.900	23.250	22.650	23.150	15.887	1,018,500
2022-02-21	23.700	23.800	23.350	23.400	16.059	410,814
2022-02-18	23.750	23.900	23.250	23.800	16.333	1,140,373
2022-02-17	23.500	23.750	23.200	23.750	16.299	966,223
2022-02-16	23.600	23.750	23.300	23.400	16.059	862,172
2022-02-15	22.900	23.850	22.900	23.400	16.059	1,379,500
2022-02-14	23.100	23.500	23.000	23.300	15.990	1,000,193
2022-02-11	23.850	23.850	23.200	23.300	15.990	1,866,316
2022-02-10	23.150	24.000	23.150	23.850	16.367	2,012,818
2022-02-09	22.650	23.300	22.650	23.100	15.853	1,394,766
2022-02-08	22.800	22.950	22.650	22.650	15.544	833,742
2022-02-07	23.000	23.350	22.800	22.800	15.647	1,052,888
2022-02-04	22.150	22.950	22.000	22.900	15.715	2,010,491
2022-01-31	21.900	22.350	21.850	22.000	15.098	468,413
2022-01-28	21.950	22.400	21.750	22.150	15.201	2,554,487
2022-01-27	21.950	22.000	21.650	21.800	14.961	1,427,466
2022-01-26	21.750	22.100	21.550	22.050	15.132	1,535,434
2022-01-25	21.750	21.800	21.400	21.500	14.755	1,083,000
2022-01-24	21.950	22.050	21.450	21.900	15.029	2,392,039
2022-01-21	20.950	22.150	20.950	21.800	14.961	2,818,754
2022-01-20	20.950	21.100	20.700	20.750	14.240	881,037
2022-01-19	20.600	20.850	20.600	20.750	14.240	829,000
2022-01-18	20.700	20.800	20.400	20.450	14.034	716,465
2022-01-17	20.550	20.650	20.400	20.500	14.068	547,783
2022-01-14	20.550	20.700	20.400	20.500	14.068	1,024,303
2022-01-13	20.650	20.750	20.450	20.450	14.034	2,146,213
2022-01-12	20.950	20.950	20.550	20.550	14.103	1,640,292
2022-01-11	20.850	21.100	20.500	20.850	14.309	938,500
2022-01-10	20.800	20.900	20.500	20.700	14.206	657,000
2022-01-07	20.300	20.750	20.300	20.700	14.206	500,438
2022-01-06	20.600	20.850	20.300	20.400	14.000	420,851
2022-01-05	20.550	20.800	20.400	20.500	14.068	587,736
2022-01-04	20.550	21.150	20.550	20.650	14.171	684,236
2022-01-03	20.450	20.700	20.400	20.550	14.103	339,970
2021-12-31	20.500	20.500	20.250	20.300	13.931	203,970
2021-12-30	20.550	20.550	20.150	20.350	13.966	372,053
2021-12-29	20.100	20.450	20.100	20.400	14.000	435,892
2021-12-28	20.100	20.750	20.100	20.400	14.000	673,097
2021-12-24	19.920	20.200	19.920	20.100	13.794	143,500
2021-12-23	19.740	20.200	19.740	20.000	13.725	474,500
2021-12-22	20.050	20.150	19.760	19.840	13.616	987,109
2021-12-21	19.680	20.100	19.680	19.960	13.698	891,456
2021-12-20	20.050	20.200	19.720	19.780	13.574	754,603
2021-12-17	19.920	20.500	19.920	20.200	13.863	1,298,822
2021-12-16	20.100	20.350	19.980	20.050	13.760	586,610
2021-12-15	19.840	20.050	19.540	19.980	13.712	1,683,365
2021-12-14	20.050	20.150	19.520	19.740	13.547	2,533,796
2021-12-13	20.050	20.350	19.960	19.980	13.712	1,979,119
2021-12-10	20.500	20.700	20.100	20.200	13.863	633,373
2021-12-09	20.200	20.650	20.150	20.500	14.068	972,945
2021-12-08	20.350	20.350	20.050	20.050	13.760	1,104,570
2021-12-07	20.350	20.350	20.050	20.100	13.794	1,830,354
2021-12-06	20.500	20.750	20.300	20.350	13.966	636,045
2021-12-03	20.250	20.450	20.000	20.300	13.931	1,002,984
2021-12-02	20.150	20.200	19.960	20.050	13.760	1,429,733

← NewerPage 20 of 21 · 1,233 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.