Kerry Properties Limited (HKG:0683)
Hong Kong · Delayed Price · Currency is HKD 20.20
-0.26 (-1.27%)
Oct 28, 2025, 4:08 PM HKT
Kerry Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 20.56 | 20.56 | 20.02 | 20.20 | 20.20 | -1.27% | 1,340,487 |
| Oct 27, 2025 | 20.42 | 20.66 | 20.28 | 20.46 | 20.46 | 0.20% | 981,401 |
| Oct 24, 2025 | 20.40 | 20.60 | 20.20 | 20.42 | 20.42 | -0.20% | 973,389 |
| Oct 23, 2025 | 20.50 | 20.50 | 20.18 | 20.46 | 20.46 | 0.39% | 742,350 |
| Oct 22, 2025 | 20.38 | 20.54 | 20.20 | 20.38 | 20.38 | 0.39% | 865,450 |
| Oct 21, 2025 | 20.50 | 20.70 | 20.22 | 20.30 | 20.30 | -0.59% | 921,724 |
| Oct 20, 2025 | 19.97 | 20.46 | 19.97 | 20.42 | 20.42 | 2.20% | 933,320 |
| Oct 17, 2025 | 20.20 | 20.30 | 19.87 | 19.98 | 19.98 | -1.48% | 1,407,400 |
| Oct 16, 2025 | 20.78 | 20.78 | 20.04 | 20.28 | 20.28 | -1.27% | 1,111,228 |
| Oct 15, 2025 | 20.18 | 20.58 | 20.18 | 20.54 | 20.54 | 0.49% | 879,506 |
| Oct 14, 2025 | 20.76 | 20.76 | 20.34 | 20.44 | 20.44 | -0.49% | 895,480 |
| Oct 13, 2025 | 20.32 | 20.98 | 20.00 | 20.54 | 20.54 | -2.47% | 1,628,538 |
| Oct 10, 2025 | 20.84 | 21.08 | 20.64 | 21.06 | 21.06 | 1.06% | 1,060,000 |
| Oct 9, 2025 | 20.50 | 20.94 | 20.44 | 20.84 | 20.84 | 2.86% | 1,575,082 |
| Oct 8, 2025 | 20.90 | 20.98 | 20.06 | 20.26 | 20.26 | -0.49% | 1,185,680 |
| Oct 6, 2025 | 20.80 | 20.80 | 20.32 | 20.36 | 20.36 | -2.21% | 748,764 |
| Oct 3, 2025 | 21.08 | 21.18 | 20.64 | 20.82 | 20.82 | -1.42% | 1,648,787 |
| Oct 2, 2025 | 21.00 | 21.30 | 20.84 | 21.12 | 21.12 | 1.34% | 1,560,968 |
| Sep 30, 2025 | 20.76 | 21.22 | 20.52 | 20.84 | 20.84 | -1.23% | 2,120,686 |
| Sep 29, 2025 | 20.90 | 21.24 | 20.64 | 21.10 | 21.10 | 1.34% | 1,083,500 |
| Sep 26, 2025 | 20.62 | 20.82 | 20.54 | 20.82 | 20.82 | 0.10% | 845,889 |
| Sep 25, 2025 | 20.80 | 21.06 | 20.52 | 20.80 | 20.80 | -0.48% | 2,207,679 |
| Sep 24, 2025 | 20.92 | 21.50 | 20.86 | 20.90 | 20.90 | 0.19% | 1,352,555 |
| Sep 23, 2025 | 20.88 | 21.02 | 20.76 | 20.86 | 20.86 | -1.04% | 1,401,132 |
| Sep 22, 2025 | 21.42 | 21.44 | 20.82 | 21.08 | 21.08 | -1.22% | 1,903,526 |
| Sep 19, 2025 | 21.36 | 21.76 | 21.10 | 21.34 | 21.34 | -1.48% | 3,256,037 |
| Sep 18, 2025 | 21.32 | 21.98 | 21.32 | 21.66 | 21.66 | -1.46% | 1,546,000 |
| Sep 17, 2025 | 21.84 | 22.04 | 21.76 | 21.98 | 21.98 | 0.64% | 2,115,570 |
| Sep 16, 2025 | 21.70 | 21.98 | 21.64 | 21.84 | 21.84 | 0.37% | 1,894,604 |
| Sep 15, 2025 | 21.90 | 22.00 | 21.56 | 21.76 | 21.76 | -0.37% | 1,823,600 |
| Sep 12, 2025 | 21.78 | 21.84 | 21.46 | 21.84 | 21.84 | 1.68% | 1,324,194 |
| Sep 11, 2025 | 20.68 | 21.74 | 20.66 | 21.48 | 21.48 | 2.87% | 3,343,869 |
| Sep 10, 2025 | 20.22 | 20.88 | 20.00 | 20.88 | 20.88 | 1.36% | 3,210,260 |
| Sep 9, 2025 | 20.12 | 20.78 | 20.12 | 20.60 | 20.20 | 2.39% | 2,688,602 |
| Sep 8, 2025 | 20.00 | 20.52 | 19.98 | 20.12 | 19.73 | -1.47% | 2,097,040 |
| Sep 5, 2025 | 19.78 | 20.42 | 19.32 | 20.42 | 20.02 | 4.34% | 11,610,165 |
| Sep 4, 2025 | 20.00 | 20.00 | 19.40 | 19.57 | 19.19 | -0.86% | 5,364,995 |
| Sep 3, 2025 | 20.04 | 20.30 | 19.53 | 19.74 | 19.36 | -1.40% | 5,493,032 |
| Sep 2, 2025 | 20.38 | 20.38 | 19.88 | 20.02 | 19.63 | -0.30% | 2,283,500 |
| Sep 1, 2025 | 20.30 | 20.44 | 19.98 | 20.08 | 19.69 | -0.30% | 1,873,480 |
| Aug 29, 2025 | 20.80 | 20.80 | 19.98 | 20.14 | 19.75 | -0.40% | 2,457,500 |
| Aug 28, 2025 | 20.58 | 20.58 | 20.08 | 20.22 | 19.83 | -0.39% | 1,790,244 |
| Aug 27, 2025 | 21.18 | 21.18 | 20.22 | 20.30 | 19.91 | -2.50% | 1,952,400 |
| Aug 26, 2025 | 21.14 | 21.40 | 20.76 | 20.82 | 20.42 | -0.95% | 3,138,500 |
| Aug 25, 2025 | 20.76 | 21.34 | 20.76 | 21.02 | 20.61 | 1.25% | 3,072,350 |
| Aug 22, 2025 | 21.14 | 21.14 | 20.44 | 20.76 | 20.36 | -1.80% | 1,587,118 |
| Aug 21, 2025 | 20.52 | 21.54 | 20.52 | 21.14 | 20.73 | 2.13% | 2,854,462 |
| Aug 20, 2025 | 20.18 | 20.94 | 19.89 | 20.70 | 20.30 | 2.68% | 2,975,199 |
| Aug 19, 2025 | 20.24 | 20.30 | 19.79 | 20.16 | 19.77 | -0.40% | 2,738,922 |
| Aug 18, 2025 | 20.76 | 20.78 | 20.14 | 20.24 | 19.85 | -2.50% | 1,604,782 |