Kerry Properties Limited (HKG:0683)
Hong Kong · Delayed Price · Currency is HKD 20.62
+0.42 (2.08%)
Sep 10, 2025, 1:45 PM HKT
Kerry Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 20.12 | 20.78 | 20.12 | 20.48 | 20.48 | 1.79% | 1,171,602 |
| Sep 8, 2025 | 20.00 | 20.52 | 19.98 | 20.12 | 20.12 | -1.47% | 2,100,540 |
| Sep 5, 2025 | 19.78 | 20.42 | 19.32 | 20.42 | 20.42 | 4.34% | 11,616,665 |
| Sep 4, 2025 | 20.00 | 20.00 | 19.40 | 19.57 | 19.57 | -0.86% | 5,365,995 |
| Sep 3, 2025 | 20.04 | 20.30 | 19.53 | 19.74 | 19.74 | -1.40% | 5,493,532 |
| Sep 2, 2025 | 20.38 | 20.38 | 19.88 | 20.02 | 20.02 | -0.30% | 2,289,500 |
| Sep 1, 2025 | 20.30 | 20.44 | 19.98 | 20.08 | 20.08 | -0.30% | 1,875,480 |
| Aug 29, 2025 | 20.80 | 20.80 | 19.98 | 20.14 | 20.14 | -0.40% | 2,461,000 |
| Aug 28, 2025 | 20.58 | 20.58 | 20.08 | 20.22 | 20.22 | -0.39% | 1,790,744 |
| Aug 27, 2025 | 21.18 | 21.18 | 20.22 | 20.30 | 20.30 | -2.50% | 1,952,400 |
| Aug 26, 2025 | 21.14 | 21.40 | 20.76 | 20.82 | 20.82 | -0.95% | 3,142,000 |
| Aug 25, 2025 | 20.76 | 21.34 | 20.76 | 21.02 | 21.02 | 1.25% | 3,089,350 |
| Aug 22, 2025 | 21.14 | 21.14 | 20.44 | 20.76 | 20.76 | -1.80% | 1,592,118 |
| Aug 21, 2025 | 20.52 | 21.54 | 20.52 | 21.14 | 21.14 | 2.13% | 2,858,462 |
| Aug 20, 2025 | 20.18 | 20.94 | 19.89 | 20.70 | 20.70 | 2.68% | 2,997,699 |
| Aug 19, 2025 | 20.24 | 20.30 | 19.79 | 20.16 | 20.16 | -0.40% | 2,740,922 |
| Aug 18, 2025 | 20.76 | 20.78 | 20.14 | 20.24 | 20.24 | -2.50% | 1,604,782 |
| Aug 15, 2025 | 21.30 | 21.58 | 20.64 | 20.76 | 20.76 | -3.35% | 1,313,500 |
| Aug 14, 2025 | 21.70 | 21.94 | 21.36 | 21.48 | 21.48 | 0.56% | 1,232,500 |
| Aug 13, 2025 | 21.54 | 21.54 | 21.20 | 21.36 | 21.36 | -0.28% | 770,792 |
| Aug 12, 2025 | 21.60 | 21.64 | 21.20 | 21.42 | 21.42 | -1.74% | 852,682 |
| Aug 11, 2025 | 21.44 | 21.90 | 21.44 | 21.80 | 21.80 | 1.68% | 1,244,042 |
| Aug 8, 2025 | 21.58 | 21.68 | 21.24 | 21.44 | 21.44 | -0.19% | 700,543 |
| Aug 7, 2025 | 21.34 | 21.74 | 21.18 | 21.48 | 21.48 | 1.13% | 1,538,914 |
| Aug 6, 2025 | 21.16 | 21.40 | 21.14 | 21.24 | 21.24 | 0.47% | 1,072,343 |
| Aug 5, 2025 | 20.84 | 21.14 | 20.76 | 21.14 | 21.14 | 1.83% | 1,047,058 |
| Aug 4, 2025 | 20.72 | 20.82 | 20.46 | 20.76 | 20.76 | 0.53% | 1,012,643 |
| Aug 1, 2025 | 21.50 | 21.50 | 20.50 | 20.65 | 20.65 | -1.67% | 1,285,500 |
| Jul 31, 2025 | 20.90 | 21.30 | 20.80 | 21.00 | 21.00 | 0.48% | 2,881,700 |
| Jul 30, 2025 | 21.10 | 21.30 | 20.70 | 20.90 | 20.90 | -2.34% | 2,099,000 |
| Jul 29, 2025 | 21.00 | 21.40 | 20.70 | 21.40 | 21.40 | 2.15% | 2,673,500 |
| Jul 28, 2025 | 20.55 | 21.00 | 20.55 | 20.95 | 20.95 | 2.20% | 1,471,500 |
| Jul 25, 2025 | 20.30 | 20.85 | 20.25 | 20.50 | 20.50 | 0.74% | 2,691,500 |
| Jul 24, 2025 | 20.40 | 20.50 | 20.10 | 20.35 | 20.35 | -0.25% | 2,679,396 |
| Jul 23, 2025 | 20.90 | 20.95 | 20.25 | 20.40 | 20.40 | -1.21% | 2,399,500 |
| Jul 22, 2025 | 20.70 | 21.25 | 20.50 | 20.65 | 20.65 | -0.24% | 1,948,769 |
| Jul 21, 2025 | 20.20 | 20.95 | 20.20 | 20.70 | 20.70 | 1.22% | 1,903,200 |
| Jul 18, 2025 | 19.80 | 20.50 | 19.80 | 20.45 | 20.45 | 0.25% | 960,000 |
| Jul 17, 2025 | 19.90 | 20.40 | 19.90 | 20.40 | 20.40 | 1.24% | 960,100 |
| Jul 16, 2025 | 20.40 | 20.45 | 20.10 | 20.15 | 20.15 | -1.23% | 1,425,051 |
| Jul 15, 2025 | 20.35 | 20.40 | 19.90 | 20.40 | 20.40 | 0.49% | 1,460,100 |
| Jul 14, 2025 | 19.98 | 20.40 | 19.92 | 20.30 | 20.30 | 2.01% | 1,358,800 |
| Jul 11, 2025 | 19.50 | 20.20 | 19.48 | 19.90 | 19.90 | 2.05% | 3,209,442 |
| Jul 10, 2025 | 19.88 | 19.88 | 19.42 | 19.50 | 19.50 | -1.61% | 2,410,602 |
| Jul 9, 2025 | 20.40 | 20.40 | 19.54 | 19.82 | 19.82 | -2.84% | 4,368,699 |
| Jul 8, 2025 | 20.60 | 20.70 | 20.25 | 20.40 | 20.40 | -1.45% | 878,091 |
| Jul 7, 2025 | 20.75 | 20.90 | 20.45 | 20.70 | 20.70 | -0.48% | 1,453,000 |
| Jul 4, 2025 | 20.65 | 20.85 | 20.15 | 20.80 | 20.80 | -0.24% | 2,318,200 |
| Jul 3, 2025 | 20.80 | 21.10 | 20.45 | 20.85 | 20.85 | 0.24% | 2,160,017 |
| Jul 2, 2025 | 20.50 | 21.10 | 20.35 | 20.80 | 20.80 | 2.72% | 3,818,316 |