Kerry Properties Limited (HKG:0683)
Hong Kong · Delayed Price · Currency is HKD 20.82
-0.30 (-1.42%)
Oct 3, 2025, 4:08 PM HKT
Kerry Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 21.30 | 21.58 | 20.64 | 20.76 | 20.36 | -3.35% | 1,312,000 |
| Aug 14, 2025 | 21.70 | 21.94 | 21.36 | 21.48 | 21.06 | 0.56% | 1,231,500 |
| Aug 13, 2025 | 21.54 | 21.54 | 21.20 | 21.36 | 20.95 | -0.28% | 769,792 |
| Aug 12, 2025 | 21.60 | 21.64 | 21.20 | 21.42 | 21.00 | -1.74% | 850,182 |
| Aug 11, 2025 | 21.44 | 21.90 | 21.44 | 21.80 | 21.38 | 1.68% | 1,240,542 |
| Aug 8, 2025 | 21.58 | 21.68 | 21.24 | 21.44 | 21.02 | -0.19% | 699,043 |
| Aug 7, 2025 | 21.34 | 21.74 | 21.18 | 21.48 | 21.06 | 1.13% | 1,536,414 |
| Aug 6, 2025 | 21.16 | 21.40 | 21.14 | 21.24 | 20.83 | 0.47% | 1,072,343 |
| Aug 5, 2025 | 20.84 | 21.14 | 20.76 | 21.14 | 20.73 | 1.83% | 1,043,058 |
| Aug 4, 2025 | 20.72 | 20.82 | 20.46 | 20.76 | 20.36 | 0.53% | 1,012,643 |
| Aug 1, 2025 | 21.50 | 21.50 | 20.50 | 20.65 | 20.25 | -1.67% | 1,285,500 |
| Jul 31, 2025 | 20.90 | 21.30 | 20.80 | 21.00 | 20.59 | 0.48% | 2,881,700 |
| Jul 30, 2025 | 21.10 | 21.30 | 20.70 | 20.90 | 20.49 | -2.34% | 2,099,000 |
| Jul 29, 2025 | 21.00 | 21.40 | 20.70 | 21.40 | 20.98 | 2.15% | 2,671,500 |
| Jul 28, 2025 | 20.55 | 21.00 | 20.55 | 20.95 | 20.54 | 2.20% | 1,471,500 |
| Jul 25, 2025 | 20.30 | 20.85 | 20.25 | 20.50 | 20.10 | 0.74% | 2,679,500 |