Skip to main content
logo
Kerry Properties Limited (HKG:0683)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
20.50
-0.24 (-1.16%)
Jun 1, 2026, 4:08 PM HKT

Kerry Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202620.7420.7820.5020.5020.50-1.16%2,091,000
May 29, 202621.2421.2820.5820.7420.74-1.43%3,915,959
May 28, 202621.0021.2020.6621.0421.04-0.66%3,262,670
May 27, 202621.9821.9821.0421.1821.18-2.62%1,417,643
May 26, 202623.1223.2222.5622.7021.75-2.32%1,651,500
May 22, 202623.1023.2822.9223.2422.270.61%1,370,167
May 21, 202623.5023.5022.9823.1022.13-1.03%1,730,000
May 20, 202623.2423.3622.8623.3422.360.34%2,046,246
May 19, 202623.6823.6823.0023.2622.290.35%2,532,506
May 18, 202623.5023.7623.0023.1822.21-2.44%2,687,521
May 15, 202624.0624.0623.6223.7622.77-2.06%2,330,304
May 14, 202624.3024.5223.9624.2623.24-0.16%2,079,327
May 13, 202624.7424.7423.9824.3023.28-1.14%3,434,403
May 12, 202625.0025.1624.5224.5823.55-1.68%1,197,033
May 11, 202625.2625.2624.7025.0023.95-0.08%807,500
May 8, 202625.0025.0224.4625.0223.97-1.26%1,369,714
May 7, 202624.8025.3424.5625.3424.281.69%4,201,173
May 6, 202624.2024.9224.1624.9223.883.15%3,034,608
May 5, 202623.7224.1623.5624.1623.151.26%663,000
May 4, 202624.0824.1623.8023.8622.860.51%403,011
Apr 30, 202623.7024.1823.5423.7422.750.08%2,259,500
Apr 29, 202623.1023.7823.1023.7222.732.68%944,500
Apr 28, 202622.8423.2622.8423.1022.13-0.35%749,500
Apr 27, 202623.2423.2622.8223.1822.210.17%1,158,801
Apr 24, 202623.2223.3222.9023.1422.17-1.78%2,383,949
Apr 23, 202623.4623.6623.0823.5622.570.43%1,428,243
Apr 22, 202623.5623.8023.0823.4622.48-0.34%1,700,500
Apr 21, 202622.5223.5622.2623.5422.555.00%3,056,500
Apr 20, 202622.4222.5022.2022.4221.48-900,000
Apr 17, 202622.5022.5822.2222.4221.48-0.80%683,071
Apr 16, 202622.6022.9822.2822.6021.65-1,178,544
Apr 15, 202622.8822.9422.4022.6021.65-0.26%957,500
Apr 14, 202622.6822.8022.4222.6621.710.18%930,500
Apr 13, 202623.0823.1822.3622.6221.67-2.16%1,182,534
Apr 10, 202623.0023.4622.9023.1222.151.76%1,414,915
Apr 9, 202622.8622.9422.5422.7221.77-1.47%960,100
Apr 8, 202622.1823.0622.1823.0622.094.72%2,140,464
Apr 2, 202622.0822.3221.9222.0221.10-1.08%999,624
Apr 1, 202622.1822.3222.0222.2621.331.92%712,551
Mar 31, 202621.9222.0821.6021.8420.930.28%2,813,545
Mar 30, 202621.5822.0421.4621.7820.87-0.82%1,231,520
Mar 27, 202621.9822.0221.4221.9621.040.27%1,011,500
Mar 26, 202622.2622.2621.7021.9020.98-1.88%1,055,500
Mar 25, 202622.0022.5022.0022.3221.390.72%1,586,500
Mar 24, 202621.4222.2021.2222.1621.234.63%3,376,500
Mar 23, 202621.8021.8020.9821.1820.29-3.64%3,919,185
Mar 20, 202622.3422.3621.8421.9821.06-1.35%3,729,641
Mar 19, 202623.0023.1422.2222.2821.35-4.13%1,538,878
Mar 18, 202623.3823.4423.0623.2422.271.04%886,550
Mar 17, 202623.2823.4222.9223.0022.04-0.35%589,542