Skip to main content
logo
Kerry Properties Limited (HKG:0683)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.88
+0.05 (0.28%)
Oct 21, 2026, 4:08 PM HKT

Kerry Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202617.7917.9717.6517.8817.880.28%406,500
Oct 20, 202617.9918.1317.4517.8317.83-0.83%1,071,775
Oct 16, 202617.9917.9917.6917.9817.982.45%670,499
Oct 15, 202617.7117.7117.4717.5517.55-1.52%1,264,500
Oct 14, 202617.8217.9017.6517.8217.82-0.67%1,017,000
Oct 13, 202617.5417.9817.5417.9417.941.07%407,290
Oct 12, 202618.0018.0817.7417.7517.75-1.28%442,500
Oct 9, 202617.5117.9817.4617.9817.982.80%733,000
Oct 8, 202617.8017.9917.4917.4917.49-0.79%917,351
Oct 7, 202617.5217.7517.5117.6317.630.69%682,561
Oct 6, 202617.3917.6517.3917.5117.510.52%754,000
Oct 5, 202617.5017.5217.3217.4217.42-0.40%578,500
Oct 2, 202617.7317.7317.4617.4917.49-2.07%1,011,259
Sep 30, 202617.7717.9217.5417.8617.861.02%931,344
Sep 29, 202617.6017.7817.5417.6817.680.91%727,558
Sep 28, 202617.5917.7317.4117.5217.52-0.34%682,000
Sep 25, 202617.3317.5917.0717.5817.580.98%1,050,789
Sep 24, 202617.2517.4517.2117.4117.410.35%633,500
Sep 23, 202617.5217.7417.3017.3517.35-1.31%1,128,500
Sep 22, 202617.6117.7117.4617.5817.58-0.17%1,006,500
Sep 21, 202617.2917.7417.2917.6117.610.46%559,909
Sep 18, 202617.2617.6417.2617.5317.531.39%1,619,005
Sep 17, 202617.5317.5317.1517.2917.29-1.37%680,500
Sep 16, 202617.2817.6117.2217.5317.531.10%979,500
Sep 15, 202617.6817.6817.2217.3417.34-0.40%1,488,520
Sep 14, 202617.6017.6017.2017.4117.41-0.74%1,122,716
Sep 11, 202618.2618.2617.8817.9417.54-2.71%2,061,289
Sep 10, 202618.5218.5418.2218.4418.03-0.43%1,507,500
Sep 9, 202618.5518.7118.3918.5218.11-1.54%1,129,500
Sep 8, 202618.5718.8618.5118.8118.390.86%676,776
Sep 7, 202618.7318.7518.5218.6518.230.05%637,100
Sep 4, 202618.5818.9418.5818.6418.220.43%3,759,856
Sep 3, 202618.5618.9418.4918.5618.15-938,584
Sep 2, 202618.2718.6418.1018.5618.151.53%1,687,400
Sep 1, 202618.4518.6218.1418.2817.87-0.92%1,460,572
Aug 31, 202619.3719.3718.3518.4518.04-5.19%4,495,301
Aug 28, 202619.4619.5519.1019.4619.03-1,525,844
Aug 27, 202619.4519.6019.2319.4619.030.31%998,000
Aug 26, 202619.4019.6319.2219.4018.97-0.21%717,137
Aug 25, 202619.4519.8419.2819.4419.01-0.05%1,113,718
Aug 24, 202619.8820.4419.3019.4519.02-1.72%1,978,968
Aug 21, 202619.5119.9019.1119.7919.351.85%1,238,586
Aug 20, 202619.0019.5319.0019.4319.001.94%938,500
Aug 19, 202618.8619.1618.8519.0618.640.26%1,582,516
Aug 18, 202618.9519.1718.9019.0118.590.53%541,927
Aug 17, 202618.9419.2018.9018.9118.49-0.16%765,500
Aug 14, 202619.0419.0418.6818.9418.52-0.53%652,000
Aug 13, 202619.1519.2418.9019.0418.62-0.47%552,576
Aug 12, 202619.0019.3518.8519.1318.70-0.05%786,944
Aug 11, 202619.2119.4819.0419.1418.71-1.34%377,400