HKSE - Delayed Quote
HKD
Kerry Properties Limited (0683.HK)
17.670
+0.280
(+1.61%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
17.570
17.840
17.230
17.670
17.670
1,763,452
Oct 29, 2026
17.350
17.570
17.320
17.390
17.390
1,072,165
Oct 28, 2026
17.700
17.730
17.400
17.430
17.430
858,500
Oct 27, 2026
18.050
18.000
17.670
17.700
17.700
634,500
Oct 26, 2026
17.680
18.200
17.670
18.000
18.000
765,500
Oct 23, 2026
17.520
17.940
17.500
17.940
17.940
979,212
Oct 22, 2026
17.830
17.840
17.540
17.570
17.570
861,500
Oct 21, 2026
17.790
17.970
17.650
17.880
17.880
400,000
Oct 20, 2026
17.990
18.130
17.450
17.830
17.830
1,071,775
Oct 16, 2026
17.990
17.990
17.690
17.980
17.980
670,499
Oct 15, 2026
17.710
17.710
17.470
17.550
17.550
1,264,500
Oct 14, 2026
17.820
17.900
17.650
17.820
17.820
1,017,000
Oct 13, 2026
17.540
17.980
17.540
17.940
17.940
407,290
Oct 12, 2026
18.000
18.080
17.740
17.750
17.750
442,500
Oct 9, 2026
17.510
17.980
17.460
17.980
17.980
733,000
Oct 8, 2026
17.800
17.990
17.490
17.490
17.490
917,351
Oct 7, 2026
17.520
17.750
17.510
17.630
17.630
682,561
Oct 6, 2026
17.390
17.650
17.390
17.510
17.510
754,000
Oct 5, 2026
17.500
17.520
17.320
17.420
17.420
578,500
Oct 2, 2026
17.730
17.730
17.460
17.490
17.490
1,011,259
Sep 30, 2026
17.770
17.920
17.540
17.860
17.860
931,344
Sep 29, 2026
17.600
17.780
17.540
17.680
17.680
727,558
Sep 28, 2026
17.590
17.730
17.410
17.520
17.520
682,000
Sep 25, 2026
17.330
17.590
17.070
17.580
17.580
1,050,789
Sep 24, 2026
17.250
17.450
17.210
17.410
17.410
633,500
Sep 23, 2026
17.520
17.740
17.300
17.350
17.350
1,128,500
Sep 22, 2026
17.610
17.710
17.460
17.580
17.580
1,006,500
Sep 21, 2026
17.290
17.740
17.290
17.610
17.610
559,909
Sep 18, 2026
17.260
17.640
17.260
17.530
17.530
1,619,005
Sep 17, 2026
17.530
17.530
17.150
17.290
17.290
680,500
Sep 16, 2026
17.280
17.610
17.220
17.530
17.530
979,500
Sep 15, 2026
17.680
17.680
17.220
17.340
17.340
1,488,520
Sep 14, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
17.600
17.600
17.200
17.410
17.410
1,122,716
Sep 11, 2026
18.260
18.260
17.880
17.940
17.540
2,061,289
Sep 10, 2026
18.520
18.540
18.220
18.440
18.029
1,507,500
Sep 9, 2026
18.550
18.710
18.390
18.520
18.107
1,129,500
Sep 8, 2026
18.570
18.860
18.510
18.810
18.391
676,776
Sep 7, 2026
18.730
18.750
18.520
18.650
18.234
637,100
Sep 4, 2026
18.580
18.940
18.580
18.640
18.224
3,759,856
Sep 3, 2026
18.560
18.940
18.490
18.560
18.146
938,584
Sep 2, 2026
18.270
18.640
18.100
18.560
18.146
1,687,400
Sep 1, 2026
18.450
18.620
18.140
18.280
17.872
1,460,572
Aug 31, 2026
19.370
19.370
18.350
18.450
18.039
4,495,301
Aug 28, 2026
19.460
19.550
19.100
19.460
19.026
1,525,844
Aug 27, 2026
19.450
19.600
19.230
19.460
19.026
998,000
Aug 26, 2026
19.400
19.630
19.220
19.400
18.967
717,137
Aug 25, 2026
19.450
19.840
19.280
19.440
19.007
1,113,718
Aug 24, 2026
19.880
20.440
19.300
19.450
19.016
1,978,968
Aug 21, 2026
19.510
19.900
19.110
19.790
19.349
1,238,586
Aug 20, 2026
19.000
19.530
19.000
19.430
18.997
938,500
Aug 19, 2026
18.860
19.160
18.850
19.060
18.635
1,582,516
Aug 18, 2026
18.950
19.170
18.900
19.010
18.586
541,927
Aug 17, 2026
18.940
19.200
18.900
18.910
18.488
765,500
Aug 14, 2026
19.040
19.040
18.680
18.940
18.518
652,000
Aug 13, 2026
19.150
19.240
18.900
19.040
18.615
552,576
Aug 12, 2026
19.000
19.350
18.850
19.130
18.703
786,944
Aug 11, 2026
19.210
19.480
19.040
19.140
18.713
377,400
Aug 10, 2026
19.400
19.400
19.050
19.400
18.967
1,252,500
Aug 7, 2026
19.190
19.230
18.900
19.080
18.655
1,699,674
Aug 6, 2026
19.740
19.740
18.900
19.190
18.762
2,192,465
Aug 5, 2026
19.700
19.890
19.370
19.740
19.300
833,766
Aug 4, 2026
19.810
19.880
19.560
19.700
19.261
878,500
Aug 3, 2026
19.580
20.060
19.280
19.800
19.359
3,895,993
Jul 31, 2026
20.180
20.180
19.480
19.580
19.143
2,505,187
Jul 30, 2026
19.900
20.200
19.810
19.990
19.544
1,090,327
Jul 29, 2026
19.650
20.200
19.650
19.970
19.525
883,500
Jul 28, 2026
19.580
19.900
19.520
19.650
19.212
932,200
Jul 27, 2026
19.040
19.700
19.040
19.580
19.143
1,072,420
Jul 24, 2026
19.290
19.290
18.910
19.020
18.596
985,000
Jul 23, 2026
19.350
19.430
18.840
19.390
18.958
824,600
Jul 22, 2026
19.100
19.270
18.940
19.130
18.703
589,900
Jul 21, 2026
19.310
19.310
18.860
19.190
18.762
2,538,000
Jul 20, 2026
19.060
19.270
18.810
19.120
18.694
772,500
Jul 17, 2026
19.270
19.410
18.720
18.990
18.567
1,172,628
Jul 16, 2026
18.740
19.210
18.650
19.000
18.576
1,462,732
Jul 15, 2026
18.250
18.640
18.100
18.500
18.088
1,283,215
Jul 14, 2026
18.020
18.170
17.680
18.160
17.755
664,000
Jul 13, 2026
18.150
18.190
17.900
18.050
17.648
1,018,000
Jul 10, 2026
18.400
18.440
18.120
18.150
17.745
1,001,500
Jul 9, 2026
18.450
18.520
18.150
18.320
17.912
782,500
Jul 8, 2026
18.400
18.560
18.210
18.450
18.039
1,047,000
Jul 7, 2026
18.830
18.830
18.100
18.210
17.804
1,139,500
Jul 6, 2026
18.590
18.740
18.430
18.520
18.107
519,632
Jul 3, 2026
18.180
18.610
18.180
18.530
18.117
1,410,500
Jul 2, 2026
18.500
18.500
17.990
18.160
17.755
1,640,500
Jun 30, 2026
18.780
18.920
17.980
18.040
17.638
1,489,700
Jun 29, 2026
18.070
18.630
18.070
18.520
18.107
1,360,000
Jun 26, 2026
18.560
18.560
18.000
18.070
17.667
1,582,759
Jun 25, 2026
18.470
18.690
18.320
18.560
18.146
1,767,500
Jun 24, 2026
18.350
18.790
18.100
18.320
17.912
1,189,000
Jun 23, 2026
18.380
18.450
17.910
18.230
17.824
1,450,500
Jun 22, 2026
18.370
18.460
17.800
18.260
17.853
2,013,998
Jun 18, 2026
19.020
19.180
18.370
18.490
18.078
2,787,600
Jun 17, 2026
19.830
19.840
18.820
19.020
18.596
2,851,771
Jun 16, 2026
19.910
20.080
19.360
19.540
19.104
2,370,150
Jun 15, 2026
19.880
20.180
19.740
19.910
19.466
1,079,000
Jun 12, 2026
20.020
20.240
19.760
19.890
19.447
1,523,100
Jun 11, 2026
19.770
20.000
19.710
19.880
19.437
1,548,600
Jun 10, 2026
19.900
19.980
19.420
19.770
19.329
2,151,885
Jun 9, 2026
20.100
20.100
19.550
19.900
19.456
2,176,318
Jun 8, 2026
20.200
20.280
19.840
20.100
19.652
4,654,654
Jun 5, 2026
20.780
20.860
20.400
20.860
20.395
7,311,742
Jun 4, 2026
20.680
20.680
20.280
20.460
20.004
1,743,200
Jun 3, 2026
20.580
20.860
20.200
20.280
19.828
3,867,000
Jun 2, 2026
20.500
20.980
20.400
20.660
20.199
2,780,802
Jun 1, 2026
20.740
20.780
20.500
20.500
20.043
2,091,000
May 29, 2026
21.240
21.280
20.580
20.740
20.278
3,915,959
May 28, 2026
21.000
21.200
20.660
21.040
20.571
3,262,670
May 27, 2026
0.95
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
21.980
21.980
21.040
21.180
20.708
1,417,643
May 26, 2026
23.120
23.220
22.560
22.700
21.265
1,651,500
May 22, 2026
23.100
23.280
22.920
23.240
21.771
1,370,167
May 21, 2026
23.500
23.500
22.980
23.100
21.640
1,730,000
May 20, 2026
23.240
23.360
22.860
23.340
21.865
2,046,246
May 19, 2026
23.680
23.680
23.000
23.260
21.790
2,532,506
May 18, 2026
23.500
23.760
23.000
23.180
21.715
2,687,521
May 15, 2026
24.060
24.060
23.620
23.760
22.258
2,330,304
May 14, 2026
24.300
24.520
23.960
24.260
22.726
2,079,327
May 13, 2026
24.740
24.740
23.980
24.300
22.764
3,434,403
May 12, 2026
25.000
25.160
24.520
24.580
23.026
1,197,033
May 11, 2026
25.260
25.260
24.700
25.000
23.420
807,500
May 8, 2026
25.000
25.020
24.460
25.020
23.438
1,369,714
May 7, 2026
24.800
25.340
24.560
25.340
23.738
4,201,173
May 6, 2026
24.200
24.920
24.160
24.920
23.345
3,034,608
May 5, 2026
23.720
24.160
23.560
24.160
22.633
663,000
May 4, 2026
24.080
24.160
23.800
23.860
22.352
403,011
Apr 30, 2026
23.700
24.180
23.540
23.740
22.239
2,259,500
Apr 29, 2026
23.100
23.780
23.100
23.720
22.221
944,500
Apr 28, 2026
22.840
23.260
22.840
23.100
21.640
749,500
Apr 27, 2026
23.240
23.260
22.820
23.180
21.715
1,158,801
Apr 24, 2026
23.220
23.320
22.900
23.140
21.677
2,383,949
Apr 23, 2026
23.460
23.660
23.080
23.560
22.071
1,428,243
Apr 22, 2026
23.560
23.800
23.080
23.460
21.977
1,700,500
Apr 21, 2026
22.520
23.560
22.260
23.540
22.052
3,056,500
Apr 20, 2026
22.420
22.500
22.200
22.420
21.003
900,000
Apr 17, 2026
22.500
22.580
22.220
22.420
21.003
683,071
Apr 16, 2026
22.600
22.980
22.280
22.600
21.171
1,178,544
Apr 15, 2026
22.880
22.940
22.400
22.600
21.171
957,500
Apr 14, 2026
22.680
22.800
22.420
22.660
21.228
930,500
Apr 13, 2026
23.080
23.180
22.360
22.620
21.190
1,182,534
Apr 10, 2026
23.000
23.460
22.900
23.120
21.659
1,414,915
Apr 9, 2026
22.860
22.940
22.540
22.720
21.284
960,100
Apr 8, 2026
22.180
23.060
22.180
23.060
21.602
2,140,464
Apr 2, 2026
22.080
22.320
21.920
22.020
20.628
999,624
Apr 1, 2026
22.180
22.320
22.020
22.260
20.853
712,551
Mar 31, 2026
21.920
22.080
21.600
21.840
20.459
2,813,545
Mar 30, 2026
21.580
22.040
21.460
21.780
20.403
1,231,520
Mar 27, 2026
21.980
22.020
21.420
21.960
20.572
1,011,500
Mar 26, 2026
22.260
22.260
21.700
21.900
20.516
1,055,500
Mar 25, 2026
22.000
22.500
22.000
22.320
20.909
1,586,500
Mar 24, 2026
21.420
22.200
21.220
22.160
20.759
3,376,500
Mar 23, 2026
21.800
21.800
20.980
21.180
19.841
3,919,185
Mar 20, 2026
22.340
22.360
21.840
21.980
20.591
3,729,641
Mar 19, 2026
23.000
23.140
22.220
22.280
20.872
1,538,878
Mar 18, 2026
23.380
23.440
23.060
23.240
21.771
886,550
Mar 17, 2026
23.280
23.420
22.920
23.000
21.546
589,542
Mar 16, 2026
23.080
23.160
22.780
23.080
21.621
347,075
Mar 13, 2026
22.700
23.160
22.700
23.160
21.696
1,712,500
Mar 12, 2026
23.500
23.500
22.640
23.180
21.715
1,650,268
Mar 11, 2026
23.800
23.800
23.100
23.540
22.052
2,041,500
Mar 10, 2026
22.600
23.400
22.600
23.120
21.659
4,709,766
Mar 9, 2026
22.980
23.180
22.020
22.460
21.040
3,300,600
Mar 6, 2026
23.860
24.180
23.420
23.700
22.202
2,963,994
Mar 5, 2026
23.500
24.280
23.500
24.020
22.502
3,098,876
Mar 4, 2026
24.200
24.200
23.360
23.480
21.996
3,310,848
Mar 3, 2026
24.780
25.200
24.120
24.280
22.745
2,640,072
Mar 2, 2026
25.000
25.300
24.620
24.780
23.214
3,520,500
Feb 27, 2026
24.680
25.320
24.620
25.220
23.626
4,348,990
Feb 26, 2026
25.500
26.040
24.620
24.700
23.139
2,498,957
Feb 25, 2026
25.960
26.100
25.620
25.760
24.132
2,023,171
Feb 24, 2026
26.040
26.040
25.220
25.860
24.225
3,220,086
Feb 23, 2026
25.580
25.740
25.300
25.700
24.075
1,475,782
Feb 20, 2026
25.580
26.080
25.360
25.400
23.794
1,665,228
Feb 16, 2026
25.460
25.460
25.460
25.460
23.851
-
Feb 13, 2026
25.180
25.180
24.560
25.160
23.570
1,890,502
Feb 12, 2026
25.500
25.600
24.900
25.000
23.420
1,262,820
Feb 11, 2026
25.040
25.400
24.900
25.400
23.794
951,428
Feb 10, 2026
24.820
25.360
24.760
25.280
23.682
2,201,299
Feb 9, 2026
24.400
25.080
24.280
24.900
23.326
3,250,971
Feb 6, 2026
24.860
24.860
24.040
24.400
22.858
1,435,530
Feb 5, 2026
24.580
24.820
24.240
24.660
23.101
1,121,447
Feb 4, 2026
24.380
24.940
24.340
24.540
22.989
2,293,268
Feb 3, 2026
23.880
24.460
23.800
24.460
22.914
2,084,964
Feb 2, 2026
23.680
24.340
23.240
23.560
22.071
1,969,725
Jan 30, 2026
24.100
24.480
23.720
23.720
22.221
3,092,990
Jan 29, 2026
23.540
24.240
23.540
24.240
22.708
3,098,940
Jan 28, 2026
23.680
23.940
23.620
23.860
22.352
2,268,214
Jan 27, 2026
23.680
23.780
23.360
23.660
22.164
2,535,601
Jan 26, 2026
22.860
23.680
22.860
23.620
22.127
4,025,714
Jan 23, 2026
22.840
23.100
22.800
23.000
21.546
1,986,668
Jan 22, 2026
21.880
23.000
21.880
22.840
21.396
3,534,300
Jan 21, 2026
21.500
21.860
21.420
21.840
20.459
1,165,529
Jan 20, 2026
21.700
21.760
21.380
21.600
20.235
1,115,228
Jan 19, 2026
21.000
21.900
21.000
21.700
20.328
1,907,569
Jan 16, 2026
21.080
21.480
20.940
21.460
20.103
1,779,348
Jan 15, 2026
20.800
21.080
20.760
21.080
19.747
1,374,498
Jan 14, 2026
20.560
20.900
20.520
20.840
19.523
1,801,716
Jan 13, 2026
20.440
20.740
20.320
20.560
19.260
2,680,787
Jan 12, 2026
20.200
20.440
20.040
20.360
19.073
2,151,210
Jan 9, 2026
19.840
20.200
19.840
20.200
18.923
1,027,000
Jan 8, 2026
19.790
20.180
19.790
20.040
18.773
1,297,222
Jan 7, 2026
19.880
20.020
19.710
19.960
18.698
959,949
Jan 6, 2026
20.100
20.280
19.800
19.930
18.670
1,360,500
Jan 5, 2026
20.460
20.460
19.780
19.920
18.661
2,576,710
Jan 2, 2026
20.440
20.520
20.180
20.460
19.167
807,705
Dec 31, 2025
20.200
20.200
20.200
20.200
18.923
-
Dec 30, 2025
20.580
20.580
20.120
20.400
19.110
663,597
Dec 29, 2025
20.860
20.860
20.420
20.540
19.242
668,935
Dec 24, 2025
20.940
20.940
20.940
20.940
19.616
-
Dec 23, 2025
20.700
21.120
20.380
20.820
19.504
1,546,329
Dec 22, 2025
20.120
20.640
20.120
20.560
19.260
1,334,069
Dec 19, 2025
20.340
20.400
20.060
20.060
18.792
1,109,770
Dec 18, 2025
20.260
20.260
20.080
20.200
18.923
444,525
Dec 17, 2025
20.220
20.460
19.980
20.260
18.979
738,209
Dec 16, 2025
20.440
20.780
20.020
20.080
18.811
1,281,020
Dec 15, 2025
20.500
20.640
20.320
20.320
19.035
664,463
Dec 12, 2025
20.240
20.780
20.200
20.680
19.373
1,886,456
Dec 11, 2025
20.100
20.300
20.040
20.260
18.979
351,454
Dec 10, 2025
20.080
20.420
19.920
20.280
18.998
846,542
Dec 9, 2025
20.340
20.340
19.880
20.140
18.867
876,911
Dec 8, 2025
20.560
20.680
20.200
20.260
18.979
1,062,006
Dec 5, 2025
20.660
20.660
20.240
20.560
19.260
1,034,228
Dec 4, 2025
20.620
20.660
20.420
20.640
19.335
369,000
Dec 3, 2025
21.060
21.160
20.600
20.680
19.373
1,367,422
Dec 2, 2025
20.820
21.000
20.560
21.000
19.673
1,470,847
Dec 1, 2025
21.040
21.480
20.420
20.680
19.373
3,265,539
Nov 28, 2025
21.180
21.180
20.860
21.040
19.710
611,547
Nov 27, 2025
21.460
21.460
21.160
21.240
19.897
1,161,333
Nov 26, 2025
21.100
21.420
21.100
21.300
19.954
916,811
Nov 25, 2025
21.060
21.440
21.020
21.100
19.766
1,268,813
Nov 24, 2025
20.440
21.060
20.420
21.000
19.673
1,413,200
Nov 21, 2025
20.940
20.940
20.360
20.440
19.148
798,644
Nov 20, 2025
21.000
21.200
20.680
20.960
19.635
895,642
Nov 19, 2025
21.160
21.260
20.680
20.920
19.598
777,195
Nov 18, 2025
21.320
21.480
20.860
20.980
19.654
1,076,729
Nov 17, 2025
21.680
21.680
21.260
21.680
20.310
1,768,804
Nov 14, 2025
20.900
21.620
20.900
21.460
20.103
1,305,500
Nov 13, 2025
21.580
21.660
21.340
21.640
20.272
1,651,589
Nov 12, 2025
20.520
21.660
20.520
21.480
20.122
3,545,485
Nov 11, 2025
20.360
20.720
20.320
20.580
19.279
1,163,372
Nov 10, 2025
20.120
20.420
19.970
20.360
19.073
1,379,399
Nov 7, 2025
19.990
20.100
19.800
20.100
18.829
751,754
Nov 6, 2025
19.890
20.000
19.820
20.000
18.736
829,161
Nov 5, 2025
19.680
19.840
19.240
19.720
18.473
1,942,212
Nov 4, 2025
19.710
19.820
19.540
19.680
18.436
2,464,510
Nov 3, 2025
19.500
19.650
19.340
19.600
18.361
2,122,568
Oct 31, 2025
19.760
19.760
19.500
19.560
18.324
1,334,389
Oct 30, 2025
20.440
20.440
19.510
19.760
18.511
3,438,595
