Skip to main content
Kerry Properties Limited (HKG:0683)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
23.72
+0.62 (2.68%)
Apr 29, 2026, 4:08 PM HKT

Kerry Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.1023.6423.1023.60-2.16%434,500
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
Feb 25, 202625.9626.1025.6225.7625.76-0.39%2,023,171
Feb 24, 202626.0426.0425.2225.8625.860.62%3,220,086
Feb 23, 202625.5825.7425.3025.7025.701.18%1,475,782
Feb 20, 202625.5826.0825.3625.4025.40-0.70%1,665,228
Feb 16, 202625.0225.5825.0225.5825.581.67%465,500
Feb 13, 202625.1825.1824.5625.1625.160.64%1,890,502
Feb 12, 202625.5025.6024.9025.0025.00-1.57%1,262,820
Feb 11, 202625.0425.4024.9025.4025.400.47%951,428
Feb 10, 202624.8225.3624.7625.2825.281.53%2,201,299
Feb 9, 202624.4025.0824.2824.9024.902.05%3,250,971
Feb 6, 202624.8624.8624.0424.4024.40-1.05%1,435,530
Feb 5, 202624.5824.8224.2424.6624.660.49%1,121,447
Feb 4, 202624.3824.9424.3424.5424.540.33%2,293,268
Feb 3, 202623.8824.4623.8024.4624.463.82%2,084,964
Feb 2, 202623.6824.3423.2423.5623.56-0.67%1,969,725
Jan 30, 202624.1024.4823.7223.7223.72-2.15%3,092,990
Jan 29, 202623.5424.2423.5424.2424.241.59%3,098,940
Jan 28, 202623.6823.9423.6223.8623.860.85%2,268,214
Jan 27, 202623.6823.7823.3623.6623.660.17%2,535,601
Jan 26, 202622.8623.6822.8623.6223.622.70%4,025,714
Jan 23, 202622.8423.1022.8023.0023.000.70%1,986,668
Jan 22, 202621.8823.0021.8822.8422.844.58%3,534,300
Jan 21, 202621.5021.8621.4221.8421.841.11%1,165,529
Jan 20, 202621.7021.7621.3821.6021.60-0.46%1,115,228
Jan 19, 202621.0021.9021.0021.7021.701.12%1,907,569
Jan 16, 202621.0821.4820.9421.4621.461.80%1,779,348
Jan 15, 202620.8021.0820.7621.0821.081.15%1,374,498
Jan 14, 202620.5620.9020.5220.8420.841.36%1,801,716
Jan 13, 202620.4420.7420.3220.5620.560.98%2,680,787
Jan 12, 202620.2020.4420.0420.3620.360.79%2,151,210
Jan 9, 202619.8420.2019.8420.2020.200.80%1,027,000
Jan 8, 202619.7920.1819.7920.0420.040.40%1,297,222
Jan 7, 202619.8820.0219.7119.9619.960.15%959,949
Jan 6, 202620.1020.2819.8019.9319.930.05%1,360,500
Jan 5, 202620.4620.4619.7819.9219.92-2.64%2,576,710
Jan 2, 202620.4420.5220.1820.4620.460.89%807,705
Dec 31, 202520.3420.4020.1820.2820.28-0.59%378,505
Dec 30, 202520.5820.5820.1220.4020.40-0.68%663,597
Dec 29, 202520.8620.8620.4220.5420.54-2.19%668,935
Dec 24, 202520.6421.0020.6421.0021.000.86%369,700
Dec 23, 202520.7021.1220.3820.8220.821.26%1,546,329
Dec 22, 202520.1220.6420.1220.5620.562.49%1,334,069
Dec 19, 202520.3420.4020.0620.0620.06-0.69%1,109,770
Dec 18, 202520.2620.2620.0820.2020.20-0.30%444,525
Dec 17, 202520.2220.4619.9820.2620.260.90%738,209
Dec 16, 202520.4420.7820.0220.0820.08-1.18%1,281,020
Dec 15, 202520.5020.6420.3220.3220.32-1.74%664,463
Dec 12, 202520.2420.7820.2020.6820.682.07%1,886,456
Dec 11, 202520.1020.3020.0420.2620.26-0.10%351,454
Dec 10, 202520.0820.4219.9220.2820.280.70%846,542
Dec 9, 202520.3420.3419.8820.1420.14-0.59%876,911
Dec 8, 202520.5620.6820.2020.2620.26-1.46%1,062,006
Dec 5, 202520.6620.6620.2420.5620.56-0.39%1,034,228
Dec 4, 202520.6220.6620.4220.6420.64-0.19%369,000
Dec 3, 202521.0621.1620.6020.6820.68-1.52%1,367,422
Dec 2, 202520.8221.0020.5621.0021.001.55%1,470,847
Dec 1, 202521.0421.4820.4220.6820.68-1.71%3,265,539
Nov 28, 202521.1821.1820.8621.0421.04-0.94%611,547