Advertisement
U.S. markets close in 6 hours 29 minutes

Kerry Properties Limited (0683.HK)

HKSE - HKSE Delayed Price. Currency in HKD
16.820-0.040 (-0.24%)
At close: 04:08PM HKT
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 202416.86017.24016.64016.82016.8201,026,334
Oct 22, 2024------
Oct 21, 202417.20017.22016.82016.90016.9001,134,500
Oct 18, 202416.58017.24016.54017.20017.2002,411,250
Oct 17, 202416.80017.20016.50016.56016.5601,470,190
Oct 16, 202416.20016.80016.10016.78016.7802,404,500
Oct 15, 202416.80016.92016.04016.18016.1801,439,620
Oct 14, 202416.80017.00016.48016.82016.8201,589,900
Oct 10, 202416.40017.06016.16016.82016.8202,370,800
Oct 09, 202416.40016.78015.54016.06016.0603,024,100
Oct 08, 202417.00017.72016.02016.56016.5605,827,413
Oct 07, 202417.30017.72017.18017.66017.6603,266,117
Oct 04, 202416.84017.18016.60016.98016.9802,051,500
Oct 03, 202417.40017.60016.36016.82016.8203,479,000
Oct 02, 202416.62017.48016.58017.18017.1804,533,800
Sep 30, 202416.30016.94016.24016.56016.5603,886,052
Sep 27, 202415.50016.20015.50016.20016.2003,159,864
Sep 26, 202415.04015.36014.64015.36015.3603,048,000
Sep 25, 202415.10015.48014.90014.98014.9801,949,580
Sep 24, 202414.94015.18014.80015.00015.0002,098,000
Sep 23, 202414.72014.88014.70014.76014.7601,010,704
Sep 20, 202414.60014.92014.60014.84014.8402,398,321
Sep 19, 202414.30014.60014.28014.56014.5601,510,000
Sep 17, 202414.32014.54014.18014.34014.340831,271
Sep 16, 202414.14014.32013.98014.32014.320851,000
Sep 13, 202413.90014.26013.90014.14014.140893,030
Sep 12, 202413.86013.96013.72013.90013.9001,146,500
Sep 11, 202414.20014.20013.76013.86013.8601,520,000
Sep 11, 20240.4 Dividend
Sep 10, 202414.86014.86014.32014.60014.2002,301,643
Sep 09, 202414.60014.90014.56014.90014.4925,091,000
Sep 05, 202414.10014.60014.10014.60014.2002,688,000
Sep 04, 202414.10014.22013.86014.08013.6942,472,876
Sep 03, 202414.30014.30014.12014.20013.8111,626,000
Sep 02, 202414.64014.76014.34014.40014.0051,003,500
Aug 30, 202414.40014.76014.24014.64014.2391,635,970
Aug 29, 202414.40014.66014.30014.40014.0052,015,504
Aug 28, 202414.20014.46014.20014.42014.0251,443,671
Aug 27, 202414.26014.34014.14014.24013.850700,500
Aug 26, 202414.00014.38014.00014.34013.9471,052,000
Aug 23, 202413.98014.10013.84014.04013.6551,064,500
Aug 22, 202414.02014.12013.72014.10013.7141,369,887
Aug 21, 202414.00014.16013.84014.02013.636840,014
Aug 20, 202414.30014.36013.96014.12013.733611,284
Aug 19, 202414.06014.34014.06014.28013.889916,000
Aug 16, 202414.00014.16013.92014.08013.694406,570
Aug 15, 202413.84014.10013.84014.00013.6161,085,542
Aug 14, 202413.74013.96013.74013.94013.558880,824
Aug 13, 202413.86013.86013.60013.74013.364852,500
Aug 12, 202413.80013.88013.66013.84013.461789,364
Aug 09, 202413.72013.98013.62013.74013.3641,299,182
Aug 08, 202413.70013.72013.30013.56013.188886,699
Aug 07, 202413.30013.72013.20013.60013.2271,717,104
Aug 06, 202413.04013.28013.00013.22012.8582,123,000
Aug 05, 202412.80013.26012.80013.04012.6831,546,200
Aug 02, 202412.94013.02012.70012.98012.6242,316,000
Aug 01, 202413.32013.32013.02013.04012.6832,348,435
Jul 31, 202413.44013.44013.22013.32012.9551,303,814
Jul 30, 202413.52013.66013.24013.30012.9361,587,952
Jul 29, 202413.40013.80013.40013.60013.227786,979
Jul 26, 202413.24013.66013.24013.42013.0521,426,900
Jul 25, 202413.30013.42013.10013.22012.8581,638,622
Jul 24, 202413.64013.64013.30013.34012.9751,429,500
Jul 23, 202413.58013.70013.50013.50013.130636,058
Jul 22, 202413.58013.68013.38013.60013.227858,335
Jul 19, 202413.80013.82013.50013.56013.1881,322,750
Jul 18, 202413.88013.94013.78013.84013.461621,364
Jul 17, 202413.96014.08013.80013.96013.578756,504
Jul 16, 202414.18014.18013.74013.76013.383525,571
Jul 15, 202414.24014.24013.92014.02013.6361,316,000
Jul 12, 202413.90014.36013.82014.24013.8502,723,756
Jul 11, 202413.58013.88013.50013.88013.5001,111,378
Jul 10, 202413.48013.60013.36013.44013.0721,219,500
Jul 09, 202413.68013.68013.50013.52013.1501,082,886
Jul 08, 202413.84013.84013.46013.54013.1693,214,853
Jul 05, 2024------
Jul 04, 202413.86013.90013.72013.86013.480658,000
Jul 03, 202413.68013.86013.62013.82013.4411,287,730
Jul 02, 202413.54013.88013.54013.66013.286837,018
Jun 28, 202413.56013.72013.50013.58013.2081,245,835
Jun 27, 202413.78013.80013.50013.58013.208831,335
Jun 26, 202413.94013.98013.74013.80013.4221,558,000
Jun 25, 202413.90014.12013.70013.94013.5581,523,000
Jun 24, 202413.76013.98013.76013.80013.4221,131,101
Jun 21, 202414.16014.16013.84014.02013.6361,936,262
Jun 20, 202414.12014.16013.94014.00013.616631,546
Jun 19, 202413.96014.16013.96014.06013.6751,454,000
Jun 18, 202413.92013.98013.78013.90013.5191,114,571
Jun 17, 202413.74013.94013.62013.90013.5191,066,040
Jun 14, 202413.66014.14013.62013.74013.3643,667,421
Jun 13, 202413.70013.90013.42013.70013.3253,735,776
Jun 12, 202413.90014.06013.56013.68013.3054,676,626
Jun 11, 202414.88014.88013.90014.02013.6365,473,878
Jun 07, 202414.40014.96014.26014.96014.5506,609,808
Jun 06, 202414.52014.66014.10014.30013.9083,230,500
Jun 05, 202414.78014.92014.38014.48014.0832,712,058
Jun 04, 202414.50014.88014.28014.78014.3752,613,866
Jun 03, 202414.20014.62014.16014.34013.9471,072,137
May 31, 202414.24014.50014.08014.10013.7142,333,998
May 30, 202414.30014.40014.04014.24013.8501,477,040
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...