Kerry Properties Limited (HKG:0683)
Hong Kong · Delayed Price · Currency is HKD 22.42
-0.12 (-0.54%)
Apr 20, 2026, 4:08 PM HKT
Kerry Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 22.50 | 22.58 | 22.22 | 22.42 | 22.42 | -0.80% | 683,071 |
| Apr 16, 2026 | 22.60 | 22.98 | 22.28 | 22.60 | 22.60 | - | 1,178,544 |
| Apr 15, 2026 | 22.88 | 22.94 | 22.40 | 22.60 | 22.60 | -0.26% | 957,500 |
| Apr 14, 2026 | 22.68 | 22.80 | 22.42 | 22.66 | 22.66 | 0.18% | 930,500 |
| Apr 13, 2026 | 23.08 | 23.18 | 22.36 | 22.62 | 22.62 | -2.16% | 1,182,534 |
| Apr 10, 2026 | 23.00 | 23.46 | 22.90 | 23.12 | 23.12 | 1.76% | 1,414,915 |
| Apr 9, 2026 | 22.86 | 22.94 | 22.54 | 22.72 | 22.72 | -1.47% | 960,100 |
| Apr 8, 2026 | 22.18 | 23.06 | 22.18 | 23.06 | 23.06 | 4.72% | 2,140,464 |
| Apr 2, 2026 | 22.08 | 22.32 | 21.92 | 22.02 | 22.02 | -1.08% | 999,624 |
| Apr 1, 2026 | 22.18 | 22.32 | 22.02 | 22.26 | 22.26 | 1.92% | 712,551 |
| Mar 31, 2026 | 21.92 | 22.08 | 21.60 | 21.84 | 21.84 | 0.28% | 2,813,545 |
| Mar 30, 2026 | 21.58 | 22.04 | 21.46 | 21.78 | 21.78 | -0.82% | 1,231,520 |
| Mar 27, 2026 | 21.98 | 22.02 | 21.42 | 21.96 | 21.96 | 0.27% | 1,011,500 |
| Mar 26, 2026 | 22.26 | 22.26 | 21.70 | 21.90 | 21.90 | -1.88% | 1,055,500 |
| Mar 25, 2026 | 22.00 | 22.50 | 22.00 | 22.32 | 22.32 | 0.72% | 1,586,500 |
| Mar 24, 2026 | 21.42 | 22.20 | 21.22 | 22.16 | 22.16 | 4.63% | 3,376,500 |
| Mar 23, 2026 | 21.80 | 21.80 | 20.98 | 21.18 | 21.18 | -3.64% | 3,919,185 |
| Mar 20, 2026 | 22.34 | 22.36 | 21.84 | 21.98 | 21.98 | -1.35% | 3,729,641 |
| Mar 19, 2026 | 23.00 | 23.14 | 22.22 | 22.28 | 22.28 | -4.13% | 1,538,878 |
| Mar 18, 2026 | 23.38 | 23.44 | 23.06 | 23.24 | 23.24 | 1.04% | 886,550 |
| Mar 17, 2026 | 23.28 | 23.42 | 22.92 | 23.00 | 23.00 | -0.35% | 589,542 |
| Mar 16, 2026 | 23.08 | 23.16 | 22.78 | 23.08 | 23.08 | -0.35% | 347,075 |
| Mar 13, 2026 | 22.70 | 23.16 | 22.70 | 23.16 | 23.16 | -0.09% | 1,712,500 |
| Mar 12, 2026 | 23.50 | 23.50 | 22.64 | 23.18 | 23.18 | -1.53% | 1,650,268 |
| Mar 11, 2026 | 23.80 | 23.80 | 23.10 | 23.54 | 23.54 | 1.82% | 2,041,500 |
| Mar 10, 2026 | 22.60 | 23.40 | 22.60 | 23.12 | 23.12 | 2.94% | 4,709,766 |
| Mar 9, 2026 | 22.98 | 23.18 | 22.02 | 22.46 | 22.46 | -5.23% | 3,300,600 |
| Mar 6, 2026 | 23.86 | 24.18 | 23.42 | 23.70 | 23.70 | -1.33% | 2,963,994 |
| Mar 5, 2026 | 23.50 | 24.28 | 23.50 | 24.02 | 24.02 | 2.30% | 3,098,876 |
| Mar 4, 2026 | 24.20 | 24.20 | 23.36 | 23.48 | 23.48 | -3.29% | 3,310,848 |
| Mar 3, 2026 | 24.78 | 25.20 | 24.12 | 24.28 | 24.28 | -2.02% | 2,640,072 |
| Mar 2, 2026 | 25.00 | 25.30 | 24.62 | 24.78 | 24.78 | -1.74% | 3,520,500 |
| Feb 27, 2026 | 24.68 | 25.32 | 24.62 | 25.22 | 25.22 | 2.11% | 4,348,990 |
| Feb 26, 2026 | 25.50 | 26.04 | 24.62 | 24.70 | 24.70 | -4.11% | 2,498,957 |
| Feb 25, 2026 | 25.96 | 26.10 | 25.62 | 25.76 | 25.76 | -0.39% | 2,023,171 |
| Feb 24, 2026 | 26.04 | 26.04 | 25.22 | 25.86 | 25.86 | 0.62% | 3,220,086 |
| Feb 23, 2026 | 25.58 | 25.74 | 25.30 | 25.70 | 25.70 | 1.18% | 1,475,782 |
| Feb 20, 2026 | 25.58 | 26.08 | 25.36 | 25.40 | 25.40 | -0.70% | 1,665,228 |
| Feb 16, 2026 | 25.02 | 25.58 | 25.02 | 25.58 | 25.58 | 1.67% | 465,500 |
| Feb 13, 2026 | 25.18 | 25.18 | 24.56 | 25.16 | 25.16 | 0.64% | 1,890,502 |
| Feb 12, 2026 | 25.50 | 25.60 | 24.90 | 25.00 | 25.00 | -1.57% | 1,262,820 |
| Feb 11, 2026 | 25.04 | 25.40 | 24.90 | 25.40 | 25.40 | 0.47% | 951,428 |
| Feb 10, 2026 | 24.82 | 25.36 | 24.76 | 25.28 | 25.28 | 1.53% | 2,201,299 |
| Feb 9, 2026 | 24.40 | 25.08 | 24.28 | 24.90 | 24.90 | 2.05% | 3,250,971 |
| Feb 6, 2026 | 24.86 | 24.86 | 24.04 | 24.40 | 24.40 | -1.05% | 1,435,530 |
| Feb 5, 2026 | 24.58 | 24.82 | 24.24 | 24.66 | 24.66 | 0.49% | 1,121,447 |
| Feb 4, 2026 | 24.38 | 24.94 | 24.34 | 24.54 | 24.54 | 0.33% | 2,293,268 |
| Feb 3, 2026 | 23.88 | 24.46 | 23.80 | 24.46 | 24.46 | 3.82% | 2,084,964 |
| Feb 2, 2026 | 23.68 | 24.34 | 23.24 | 23.56 | 23.56 | -0.67% | 1,969,725 |
| Jan 30, 2026 | 24.10 | 24.48 | 23.72 | 23.72 | 23.72 | -2.15% | 3,092,990 |