Skip to main content
logo
Kerry Properties Limited (HKG:0683)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
24.58
-0.42 (-1.68%)
May 12, 2026, 4:08 PM HKT

Kerry Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202625.0025.1624.7824.82--0.72%178,000
May 11, 202625.2625.2624.7025.0025.00-0.08%807,500
May 8, 202625.0025.0224.4625.0225.02-1.26%1,369,714
May 7, 202624.8025.3424.5625.3425.341.69%4,201,173
May 6, 202624.2024.9224.1624.9224.923.15%3,034,608
May 5, 202623.7224.1623.5624.1624.161.26%663,000
May 4, 202624.0824.1623.8023.8623.860.51%403,011
Apr 30, 202623.7024.1823.5423.7423.740.08%2,259,500
Apr 29, 202623.1023.7823.1023.7223.722.68%944,500
Apr 28, 202622.8423.2622.8423.1023.10-0.35%749,500
Apr 27, 202623.2423.2622.8223.1823.180.17%1,158,801
Apr 24, 202623.2223.3222.9023.1423.14-1.78%2,383,949
Apr 23, 202623.4623.6623.0823.5623.560.43%1,428,243
Apr 22, 202623.5623.8023.0823.4623.46-0.34%1,700,500
Apr 21, 202622.5223.5622.2623.5423.545.00%3,056,500
Apr 20, 202622.4222.5022.2022.4222.42-900,000
Apr 17, 202622.5022.5822.2222.4222.42-0.80%683,071
Apr 16, 202622.6022.9822.2822.6022.60-1,178,544
Apr 15, 202622.8822.9422.4022.6022.60-0.26%957,500
Apr 14, 202622.6822.8022.4222.6622.660.18%930,500
Apr 13, 202623.0823.1822.3622.6222.62-2.16%1,182,534
Apr 10, 202623.0023.4622.9023.1223.121.76%1,414,915
Apr 9, 202622.8622.9422.5422.7222.72-1.47%960,100
Apr 8, 202622.1823.0622.1823.0623.064.72%2,140,464
Apr 2, 202622.0822.3221.9222.0222.02-1.08%999,624
Apr 1, 202622.1822.3222.0222.2622.261.92%712,551
Mar 31, 202621.9222.0821.6021.8421.840.28%2,813,545
Mar 30, 202621.5822.0421.4621.7821.78-0.82%1,231,520
Mar 27, 202621.9822.0221.4221.9621.960.27%1,011,500
Mar 26, 202622.2622.2621.7021.9021.90-1.88%1,055,500
Mar 25, 202622.0022.5022.0022.3222.320.72%1,586,500
Mar 24, 202621.4222.2021.2222.1622.164.63%3,376,500
Mar 23, 202621.8021.8020.9821.1821.18-3.64%3,919,185
Mar 20, 202622.3422.3621.8421.9821.98-1.35%3,729,641
Mar 19, 202623.0023.1422.2222.2822.28-4.13%1,538,878
Mar 18, 202623.3823.4423.0623.2423.241.04%886,550
Mar 17, 202623.2823.4222.9223.0023.00-0.35%589,542
Mar 16, 202623.0823.1622.7823.0823.08-0.35%347,075
Mar 13, 202622.7023.1622.7023.1623.16-0.09%1,712,500
Mar 12, 202623.5023.5022.6423.1823.18-1.53%1,650,268
Mar 11, 202623.8023.8023.1023.5423.541.82%2,041,500
Mar 10, 202622.6023.4022.6023.1223.122.94%4,709,766
Mar 9, 202622.9823.1822.0222.4622.46-5.23%3,300,600
Mar 6, 202623.8624.1823.4223.7023.70-1.33%2,963,994
Mar 5, 202623.5024.2823.5024.0224.022.30%3,098,876
Mar 4, 202624.2024.2023.3623.4823.48-3.29%3,310,848
Mar 3, 202624.7825.2024.1224.2824.28-2.02%2,640,072
Mar 2, 202625.0025.3024.6224.7824.78-1.74%3,520,500
Feb 27, 202624.6825.3224.6225.2225.222.11%4,348,990
Feb 26, 202625.5026.0424.6224.7024.70-4.11%2,498,957