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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	21.6	21.42	21.42	21.64	21.2	852,682
August 11, 2025	21.44	21.8	21.8	21.9	21.44	1.24M
August 08, 2025	21.58	21.44	21.44	21.68	21.24	700,543
August 07, 2025	21.34	21.48	21.48	21.74	21.18	1.54M
August 06, 2025	21.16	21.24	21.24	21.4	21.14	1.07M
August 05, 2025	20.84	21.14	21.14	21.14	20.76	1.05M
August 04, 2025	20.72	20.76	20.76	20.82	20.46	1.01M
August 01, 2025	21.5	20.65	20.65	21.5	20.5	1.29M
July 31, 2025	20.9	21	21	21.3	20.8	2.88M
July 30, 2025	21.1	20.9	20.9	21.3	20.7	2.1M
July 29, 2025	21	21.4	21.4	21.4	20.7	2.67M
July 28, 2025	20.55	20.95	20.95	21	20.55	1.47M
July 25, 2025	20.3	20.5	20.5	20.85	20.25	2.69M
July 24, 2025	20.4	20.35	20.35	20.5	20.1	2.68M
July 23, 2025	20.9	20.4	20.4	20.95	20.25	2.4M
July 22, 2025	20.7	20.65	20.65	21.25	20.5	1.95M
July 21, 2025	20.2	20.7	20.7	20.95	20.2	1.9M
July 18, 2025	19.8	20.45	20.45	20.5	19.8	960,000
July 17, 2025	19.9	20.4	20.4	20.4	19.9	960,100
July 16, 2025	20.4	20.15	20.15	20.45	20.1	1.43M
July 15, 2025	20.35	20.4	20.4	20.4	19.9	1.46M
July 14, 2025	19.98	20.3	20.3	20.4	19.92	1.36M
July 11, 2025	19.5	19.9	19.9	20.2	19.48	2.98M
July 10, 2025	19.88	19.5	19.5	19.88	19.42	2.41M
July 09, 2025	20.4	19.82	19.82	20.4	19.54	4.37M
July 08, 2025	20.6	20.4	20.4	20.7	20.25	878,091
July 07, 2025	20.75	20.7	20.7	20.9	20.45	1.45M

Kerry Properties Limited (0683.HK) HKSE