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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	20.44	20.56	20.56	20.74	20.32	2.68M
January 12, 2026	20.2	20.36	20.36	20.44	20.04	2.15M
January 09, 2026	19.84	20.2	20.2	20.2	19.84	1.03M
January 08, 2026	19.79	20.04	20.04	20.18	19.79	1.3M
January 07, 2026	19.88	19.96	19.96	20.02	19.71	959,949
January 06, 2026	20.1	19.93	19.93	20.28	19.8	1.36M
January 05, 2026	20.46	19.92	19.92	20.46	19.78	2.58M
January 02, 2026	20.44	20.46	20.46	20.52	20.18	812,705
December 31, 2025	20.34	20.28	20.28	20.4	20.18	378,505
December 30, 2025	20.58	20.4	20.4	20.58	20.12	664,097
December 29, 2025	20.86	20.54	20.54	20.86	20.42	670,935
December 24, 2025	20.64	21	21	21	20.64	370,700
December 23, 2025	20.7	20.82	20.82	21.12	20.38	1.55M
December 22, 2025	20.12	20.56	20.56	20.64	20.12	1.34M
December 19, 2025	20.34	20.06	20.06	20.4	20.06	1.12M
December 18, 2025	20.26	20.2	20.2	20.26	20.08	444,525
December 17, 2025	20.22	20.26	20.26	20.46	19.98	738,209
December 16, 2025	20.44	20.08	20.08	20.78	20.02	1.28M
December 15, 2025	20.5	20.32	20.32	20.64	20.32	664,463
December 12, 2025	20.24	20.6	20.6	20.78	20.2	1.64M
December 11, 2025	20.1	20.26	20.26	20.3	20.04	351,454
December 10, 2025	20.08	20.28	20.28	20.42	19.92	848,542
December 09, 2025	20.34	20.14	20.14	20.34	19.88	876,911
December 08, 2025	20.56	20.26	20.26	20.68	20.2	1.07M
December 05, 2025	20.66	20.56	20.56	20.66	20.24	1.03M
December 04, 2025	20.62	20.64	20.64	20.66	20.42	300,500
December 03, 2025	21.06	20.68	20.68	21.16	20.6	1.37M
December 02, 2025	20.82	21	21	21	20.56	1.47M
December 01, 2025	21.04	20.68	20.68	21.48	20.42	3.28M
November 28, 2025	21.18	21.04	21.04	21.18	20.86	613,547
November 27, 2025	21.46	21.24	21.24	21.46	21.16	1.16M
November 26, 2025	21.1	21.3	21.3	21.42	21.1	804,311
November 25, 2025	21.06	21.1	21.1	21.44	21.02	1.27M
November 24, 2025	20.44	21	21	21.06	20.42	1.41M
November 21, 2025	20.94	20.44	20.44	20.94	20.36	798,644
November 20, 2025	21	20.96	20.96	21.2	20.68	896,642
November 19, 2025	21.16	20.92	20.92	21.26	20.68	780,195
November 18, 2025	21.32	20.98	20.98	21.48	20.86	1.08M
November 17, 2025	21.68	21.68	21.68	21.68	21.26	1.77M
November 14, 2025	20.9	21.46	21.46	21.62	20.9	1.02M
November 13, 2025	21.58	21.64	21.64	21.66	21.34	1.65M
November 12, 2025	20.52	21.48	21.48	21.66	20.52	3.55M
November 11, 2025	20.36	20.58	20.58	20.72	20.32	1.16M
November 10, 2025	20.12	20.36	20.36	20.42	19.97	1.38M
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

Kerry Properties Limited (0683.HK) HKSE