Kerry Properties Limited - 0683.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19.99	20.1	20.1	20.1	19.8	751,754
November 06, 2025	19.89	20	20	20	19.82	838,161
November 05, 2025	19.68	19.72	19.72	19.84	19.24	673,712
November 04, 2025	19.71	19.68	19.68	19.82	19.54	2.46M
November 03, 2025	19.5	19.6	19.6	19.65	19.34	2.12M
October 31, 2025	19.76	19.56	19.56	19.76	19.5	1.34M
October 30, 2025	20.44	19.76	19.76	20.44	19.51	3.44M
October 28, 2025	20.56	20.2	20.2	20.56	20.02	1.34M
October 27, 2025	20.42	20.46	20.46	20.66	20.28	1.34M
October 26, 2025	20.42	20.46	20.46	20.66	20.28	981,401
October 24, 2025	20.4	20.42	20.42	20.6	20.2	973,389
October 23, 2025	20.5	20.46	20.46	20.5	20.18	972,889
October 22, 2025	20.38	20.38	20.38	20.54	20.2	865,450
October 21, 2025	20.5	20.3	20.3	20.7	20.22	921,724
October 20, 2025	19.97	20.42	20.42	20.46	19.97	933,320
October 17, 2025	20.2	19.98	19.98	20.3	19.87	1.41M
October 16, 2025	20.78	20.28	20.28	20.78	20.04	1.11M
October 15, 2025	20.18	20.54	20.54	20.58	20.18	879,506
October 14, 2025	20.76	20.44	20.44	20.76	20.34	895,480
October 13, 2025	20.32	20.54	20.54	20.98	20	1.63M
October 10, 2025	20.84	21.06	21.06	21.08	20.64	1.06M
October 09, 2025	20.5	20.84	20.84	20.94	20.44	1.58M
October 08, 2025	20.9	20.26	20.26	20.98	20.06	1.19M
October 03, 2025	21.08	20.82	20.82	21.18	20.64	1.65M
October 02, 2025	21	21.12	21.12	21.3	20.84	1.56M
September 30, 2025	20.76	20.84	20.84	21.22	20.52	2.12M
September 29, 2025	20.9	21.1	21.1	21.24	20.64	1.08M
September 26, 2025	20.62	20.82	20.82	20.82	20.54	845,889
September 25, 2025	20.8	20.8	20.8	21.06	20.52	2.21M
September 24, 2025	20.92	20.9	20.9	21.5	20.86	1.35M
September 23, 2025	20.88	20.86	20.86	21.02	20.76	1.4M
September 22, 2025	21.42	21.08	21.08	21.44	20.82	1.75M
September 19, 2025	21.36	21.34	21.34	21.76	21.1	3.26M
September 18, 2025	21.32	21.66	21.66	21.98	21.32	1.55M
September 17, 2025	21.84	21.98	21.98	22.04	21.76	2.12M
September 16, 2025	21.7	21.84	21.84	21.98	21.64	1.89M
September 15, 2025	21.9	21.76	21.76	22	21.56	1.82M
September 12, 2025	21.78	21.84	21.84	21.84	21.46	1.32M
September 11, 2025	20.68	21.3	21.3	21.74	20.66	3.15M
September 10, 2025	20.22	20.88	20.88	20.88	20	3.21M
September 09, 2025	20.12	20.6	20.2	20.78	20.12	2.69M
September 08, 2025	20	20.12	19.73	20.52	19.98	2.1M
September 05, 2025	19.78	20.42	20.42	20.42	19.32	11.62M
September 04, 2025	20	19.57	19.57	20	19.4	5.37M
September 03, 2025	20.04	19.74	19.74	20.3	19.53	5.49M
September 02, 2025	20.38	20.02	20.02	20.38	19.88	2.29M
September 01, 2025	20.3	20.08	20.08	20.44	19.98	1.88M
August 29, 2025	20.8	20.14	20.14	20.8	19.98	2.46M
August 28, 2025	20.58	20.22	20.22	20.58	20.08	1.79M
August 27, 2025	21.18	20.3	20.3	21.18	20.22	1.95M
August 26, 2025	21.14	20.82	20.82	21.4	20.76	3.14M
August 25, 2025	20.76	21.02	21.02	21.34	20.76	3.09M
August 22, 2025	21.14	20.76	20.76	21.14	20.44	1.59M
August 21, 2025	20.52	21.14	21.14	21.54	20.52	2.86M
August 20, 2025	20.18	20.7	20.7	20.94	19.89	3M
August 19, 2025	20.24	20.16	20.16	20.3	19.79	2.74M
August 18, 2025	20.76	20.24	20.24	20.78	20.14	1.6M
August 15, 2025	21.3	20.76	20.76	21.58	20.64	1.31M
August 14, 2025	21.7	21.48	21.48	21.94	21.36	1.23M
August 13, 2025	21.54	21.36	21.36	21.54	21.2	770,792

Kerry Properties Limited (0683.HK) HKSE