Kerry Properties Limited (HKG:0683)
Hong Kong
· Delayed Price · Currency is HKD 23.18
+0.72 (3.21%)
Mar 10, 2026, 11:55 AM HKT
Kerry Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 29, 2026 | 23.54 | 24.24 | 23.54 | 24.24 | 24.24 | 1.59% | 3,098,940 |
| Jan 28, 2026 | 23.68 | 23.94 | 23.62 | 23.86 | 23.86 | 0.85% | 2,268,214 |
| Jan 27, 2026 | 23.68 | 23.78 | 23.36 | 23.66 | 23.66 | 0.17% | 2,535,601 |
| Jan 26, 2026 | 22.86 | 23.68 | 22.86 | 23.62 | 23.62 | 2.70% | 4,025,714 |
| Jan 23, 2026 | 22.84 | 23.10 | 22.80 | 23.00 | 23.00 | 0.70% | 1,986,668 |
| Jan 22, 2026 | 21.88 | 23.00 | 21.88 | 22.84 | 22.84 | 4.58% | 3,534,300 |
| Jan 21, 2026 | 21.50 | 21.86 | 21.42 | 21.84 | 21.84 | 1.11% | 1,165,529 |
| Jan 20, 2026 | 21.70 | 21.76 | 21.38 | 21.60 | 21.60 | -0.46% | 1,115,228 |
| Jan 19, 2026 | 21.00 | 21.90 | 21.00 | 21.70 | 21.70 | 1.12% | 1,907,569 |
| Jan 16, 2026 | 21.08 | 21.48 | 20.94 | 21.46 | 21.46 | 1.80% | 1,779,348 |
| Jan 15, 2026 | 20.80 | 21.08 | 20.76 | 21.08 | 21.08 | 1.15% | 1,374,498 |
| Jan 14, 2026 | 20.56 | 20.90 | 20.52 | 20.84 | 20.84 | 1.36% | 1,801,716 |
| Jan 13, 2026 | 20.44 | 20.74 | 20.32 | 20.56 | 20.56 | 0.98% | 2,680,787 |
| Jan 12, 2026 | 20.20 | 20.44 | 20.04 | 20.36 | 20.36 | 0.79% | 2,151,210 |
| Jan 9, 2026 | 19.84 | 20.20 | 19.84 | 20.20 | 20.20 | 0.80% | 1,027,000 |
| Jan 8, 2026 | 19.79 | 20.18 | 19.79 | 20.04 | 20.04 | 0.40% | 1,297,222 |
| Jan 7, 2026 | 19.88 | 20.02 | 19.71 | 19.96 | 19.96 | 0.15% | 959,949 |
| Jan 6, 2026 | 20.10 | 20.28 | 19.80 | 19.93 | 19.93 | 0.05% | 1,360,500 |
| Jan 5, 2026 | 20.46 | 20.46 | 19.78 | 19.92 | 19.92 | -2.64% | 2,576,710 |
| Jan 2, 2026 | 20.44 | 20.52 | 20.18 | 20.46 | 20.46 | 0.89% | 807,705 |
| Dec 31, 2025 | 20.34 | 20.40 | 20.18 | 20.28 | 20.28 | -0.59% | 378,505 |
| Dec 30, 2025 | 20.58 | 20.58 | 20.12 | 20.40 | 20.40 | -0.68% | 663,597 |
| Dec 29, 2025 | 20.86 | 20.86 | 20.42 | 20.54 | 20.54 | -2.19% | 668,935 |
| Dec 24, 2025 | 20.64 | 21.00 | 20.64 | 21.00 | 21.00 | 0.86% | 369,700 |
| Dec 23, 2025 | 20.70 | 21.12 | 20.38 | 20.82 | 20.82 | 1.26% | 1,546,329 |
| Dec 22, 2025 | 20.12 | 20.64 | 20.12 | 20.56 | 20.56 | 2.49% | 1,334,069 |
| Dec 19, 2025 | 20.34 | 20.40 | 20.06 | 20.06 | 20.06 | -0.69% | 1,109,770 |
| Dec 18, 2025 | 20.26 | 20.26 | 20.08 | 20.20 | 20.20 | -0.30% | 444,525 |
| Dec 17, 2025 | 20.22 | 20.46 | 19.98 | 20.26 | 20.26 | 0.90% | 738,209 |
| Dec 16, 2025 | 20.44 | 20.78 | 20.02 | 20.08 | 20.08 | -1.18% | 1,281,020 |
| Dec 15, 2025 | 20.50 | 20.64 | 20.32 | 20.32 | 20.32 | -1.74% | 664,463 |
| Dec 12, 2025 | 20.24 | 20.78 | 20.20 | 20.68 | 20.68 | 2.07% | 1,886,456 |
| Dec 11, 2025 | 20.10 | 20.30 | 20.04 | 20.26 | 20.26 | -0.10% | 351,454 |
| Dec 10, 2025 | 20.08 | 20.42 | 19.92 | 20.28 | 20.28 | 0.70% | 846,542 |
| Dec 9, 2025 | 20.34 | 20.34 | 19.88 | 20.14 | 20.14 | -0.59% | 876,911 |
| Dec 8, 2025 | 20.56 | 20.68 | 20.20 | 20.26 | 20.26 | -1.46% | 1,062,006 |
| Dec 5, 2025 | 20.66 | 20.66 | 20.24 | 20.56 | 20.56 | -0.39% | 1,034,228 |
| Dec 4, 2025 | 20.62 | 20.66 | 20.42 | 20.64 | 20.64 | -0.19% | 369,000 |
| Dec 3, 2025 | 21.06 | 21.16 | 20.60 | 20.68 | 20.68 | -1.52% | 1,367,422 |
| Dec 2, 2025 | 20.82 | 21.00 | 20.56 | 21.00 | 21.00 | 1.55% | 1,470,847 |
| Dec 1, 2025 | 21.04 | 21.48 | 20.42 | 20.68 | 20.68 | -1.71% | 3,265,539 |
| Nov 28, 2025 | 21.18 | 21.18 | 20.86 | 21.04 | 21.04 | -0.94% | 611,547 |
| Nov 27, 2025 | 21.46 | 21.46 | 21.16 | 21.24 | 21.24 | -0.28% | 1,161,333 |
| Nov 26, 2025 | 21.10 | 21.42 | 21.10 | 21.30 | 21.30 | 0.95% | 916,811 |
| Nov 25, 2025 | 21.06 | 21.44 | 21.02 | 21.10 | 21.10 | 0.48% | 1,268,813 |
| Nov 24, 2025 | 20.44 | 21.06 | 20.42 | 21.00 | 21.00 | 2.74% | 1,413,200 |
| Nov 21, 2025 | 20.94 | 20.94 | 20.36 | 20.44 | 20.44 | -2.48% | 798,644 |
| Nov 20, 2025 | 21.00 | 21.20 | 20.68 | 20.96 | 20.96 | 0.19% | 895,642 |
| Nov 19, 2025 | 21.16 | 21.26 | 20.68 | 20.92 | 20.92 | -0.29% | 777,195 |
| Nov 18, 2025 | 21.32 | 21.48 | 20.86 | 20.98 | 20.98 | -3.23% | 1,076,729 |
| Nov 17, 2025 | 21.68 | 21.68 | 21.26 | 21.68 | 21.68 | 1.03% | 1,768,804 |
| Nov 14, 2025 | 20.90 | 21.62 | 20.90 | 21.46 | 21.46 | -0.83% | 1,305,500 |
| Nov 13, 2025 | 21.58 | 21.66 | 21.34 | 21.64 | 21.64 | 0.74% | 1,651,589 |
| Nov 12, 2025 | 20.52 | 21.66 | 20.52 | 21.48 | 21.48 | 4.37% | 3,545,485 |
| Nov 11, 2025 | 20.36 | 20.72 | 20.32 | 20.58 | 20.58 | 1.08% | 1,163,372 |
| Nov 10, 2025 | 20.12 | 20.42 | 19.97 | 20.36 | 20.36 | 1.29% | 1,379,399 |
| Nov 7, 2025 | 19.99 | 20.10 | 19.80 | 20.10 | 20.10 | 0.50% | 751,754 |
| Nov 6, 2025 | 19.89 | 20.00 | 19.82 | 20.00 | 20.00 | 1.42% | 829,161 |
| Nov 5, 2025 | 19.68 | 19.84 | 19.24 | 19.72 | 19.72 | 0.20% | 1,942,212 |
| Nov 4, 2025 | 19.71 | 19.82 | 19.54 | 19.68 | 19.68 | 0.41% | 2,464,510 |
| Nov 3, 2025 | 19.50 | 19.65 | 19.34 | 19.60 | 19.60 | 0.20% | 2,122,568 |
| Oct 31, 2025 | 19.76 | 19.76 | 19.50 | 19.56 | 19.56 | -1.01% | 1,334,389 |
| Oct 30, 2025 | 20.44 | 20.44 | 19.51 | 19.76 | 19.76 | -2.18% | 3,438,595 |
| Oct 28, 2025 | 20.56 | 20.56 | 20.02 | 20.20 | 20.20 | -1.27% | 1,339,487 |
| Oct 27, 2025 | 20.42 | 20.66 | 20.28 | 20.46 | 20.46 | 0.20% | 981,401 |
| Oct 24, 2025 | 20.40 | 20.60 | 20.20 | 20.42 | 20.42 | -0.20% | 972,889 |
| Oct 23, 2025 | 20.50 | 20.50 | 20.18 | 20.46 | 20.46 | 0.39% | 741,850 |
| Oct 22, 2025 | 20.38 | 20.54 | 20.20 | 20.38 | 20.38 | 0.39% | 865,450 |
| Oct 21, 2025 | 20.50 | 20.70 | 20.22 | 20.30 | 20.30 | -0.59% | 921,724 |
| Oct 20, 2025 | 19.97 | 20.46 | 19.97 | 20.42 | 20.42 | 2.20% | 933,320 |
| Oct 17, 2025 | 20.20 | 20.30 | 19.87 | 19.98 | 19.98 | -1.48% | 1,404,400 |
| Oct 16, 2025 | 20.78 | 20.78 | 20.04 | 20.28 | 20.28 | -1.27% | 1,100,228 |
| Oct 15, 2025 | 20.18 | 20.58 | 20.18 | 20.54 | 20.54 | 0.49% | 878,506 |
| Oct 14, 2025 | 20.76 | 20.76 | 20.34 | 20.44 | 20.44 | -0.49% | 893,980 |
| Oct 13, 2025 | 20.32 | 20.98 | 20.00 | 20.54 | 20.54 | -2.47% | 1,628,538 |
| Oct 10, 2025 | 20.84 | 21.08 | 20.64 | 21.06 | 21.06 | 1.06% | 1,059,500 |