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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kerry Properties Limited (0683.HK) HKSE