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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.58	25.4	25.4	26.08	25.36	1.67M
February 16, 2026	25.02	25.58	25.58	25.58	25.02	466,000
February 13, 2026	25.18	25.16	25.16	25.18	24.56	1.89M
February 12, 2026	25.5	25	25	25.6	24.9	1.26M
February 11, 2026	25.04	25.4	25.4	25.4	24.9	953,928
February 10, 2026	24.82	25.28	25.28	25.36	24.76	2.2M
February 09, 2026	24.4	24.9	24.9	25.08	24.28	3.25M
February 06, 2026	24.86	24.4	24.4	24.86	24.04	1.44M
February 05, 2026	24.58	24.66	24.66	24.82	24.24	1.13M
February 04, 2026	24.38	24.54	24.54	24.94	24.34	2.29M
February 03, 2026	23.88	24.46	24.46	24.46	23.8	2.09M
February 02, 2026	23.68	23.56	23.56	24.34	23.24	1.97M
January 30, 2026	24.1	23.72	23.72	24.48	23.72	3.09M
January 29, 2026	23.54	24.24	24.24	24.24	23.54	3.1M
January 28, 2026	23.68	23.86	23.86	23.94	23.62	2.27M
January 27, 2026	23.68	23.66	23.66	23.78	23.36	2.54M
January 26, 2026	22.86	23.62	23.62	23.68	22.86	4.03M
January 23, 2026	22.84	23	23	23.1	22.8	1.99M
January 22, 2026	21.88	22.84	22.84	23	21.88	3.54M
January 21, 2026	21.5	21.84	21.84	21.86	21.42	1.17M
January 20, 2026	21.7	21.6	21.6	21.76	21.38	1.12M
January 19, 2026	21	21.7	21.7	21.9	21	1.91M
January 16, 2026	21.08	21.46	21.46	21.48	20.94	1.78M
January 15, 2026	20.8	21.08	21.08	21.08	20.76	1.37M
January 14, 2026	20.56	20.76	20.76	20.9	20.52	1.46M
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

Kerry Properties Limited (0683.HK) HKSE