HKSE - Delayed Quote HKD

Kerry Properties Limited (0683.HK)

Compare
16.820 -0.040 (-0.24%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 16.860 17.240 16.640 16.820 16.820 1,026,334
Oct 21, 2024 17.200 17.220 16.820 16.900 16.900 1,134,500
Oct 18, 2024 16.580 17.240 16.540 17.200 17.200 2,411,250
Oct 17, 2024 16.800 17.200 16.500 16.560 16.560 1,470,190
Oct 16, 2024 16.200 16.800 16.100 16.780 16.780 2,404,500
Oct 15, 2024 16.800 16.920 16.040 16.180 16.180 1,439,620
Oct 14, 2024 16.800 17.000 16.480 16.820 16.820 1,589,900
Oct 10, 2024 16.400 17.060 16.160 16.820 16.820 2,370,800
Oct 9, 2024 16.400 16.780 15.540 16.060 16.060 3,024,100
Oct 8, 2024 17.000 17.720 16.020 16.560 16.560 5,827,413
Oct 7, 2024 17.300 17.720 17.180 17.660 17.660 3,266,117
Oct 4, 2024 16.840 17.180 16.600 16.980 16.980 2,051,500
Oct 3, 2024 17.400 17.600 16.360 16.820 16.820 3,479,000
Oct 2, 2024 16.620 17.480 16.580 17.180 17.180 4,533,800
Sep 30, 2024 16.300 16.940 16.240 16.560 16.560 3,886,052
Sep 27, 2024 15.500 16.200 15.500 16.200 16.200 3,159,864
Sep 26, 2024 15.040 15.360 14.640 15.360 15.360 3,048,000
Sep 25, 2024 15.100 15.480 14.900 14.980 14.980 1,949,580
Sep 24, 2024 14.940 15.180 14.800 15.000 15.000 2,098,000
Sep 23, 2024 14.720 14.880 14.700 14.760 14.760 1,010,704
Sep 20, 2024 14.600 14.920 14.600 14.840 14.840 2,398,321
Sep 19, 2024 14.300 14.600 14.280 14.560 14.560 1,510,000
Sep 17, 2024 14.320 14.540 14.180 14.340 14.340 831,271
Sep 16, 2024 14.140 14.320 13.980 14.320 14.320 851,000
Sep 13, 2024 13.900 14.260 13.900 14.140 14.140 893,030
Sep 12, 2024 13.860 13.960 13.720 13.900 13.900 1,146,500
Sep 11, 2024 0.400 Dividend
Sep 11, 2024 14.200 14.200 13.760 13.860 13.860 1,520,000
Sep 10, 2024 14.860 14.860 14.320 14.600 14.200 2,301,643
Sep 9, 2024 14.600 14.900 14.560 14.900 14.492 5,091,000
Sep 5, 2024 14.100 14.600 14.100 14.600 14.200 2,688,000
Sep 4, 2024 14.100 14.220 13.860 14.080 13.694 2,472,876
Sep 3, 2024 14.300 14.300 14.120 14.200 13.811 1,626,000
Sep 2, 2024 14.640 14.760 14.340 14.400 14.005 1,003,500
Aug 30, 2024 14.400 14.760 14.240 14.640 14.239 1,635,970
Aug 29, 2024 14.400 14.660 14.300 14.400 14.005 2,015,504
Aug 28, 2024 14.200 14.460 14.200 14.420 14.025 1,443,671
Aug 27, 2024 14.260 14.340 14.140 14.240 13.850 700,500
Aug 26, 2024 14.000 14.380 14.000 14.340 13.947 1,052,000
Aug 23, 2024 13.980 14.100 13.840 14.040 13.655 1,064,500
Aug 22, 2024 14.020 14.120 13.720 14.100 13.714 1,369,887
Aug 21, 2024 14.000 14.160 13.840 14.020 13.636 840,014
Aug 20, 2024 14.300 14.360 13.960 14.120 13.733 611,284
Aug 19, 2024 14.060 14.340 14.060 14.280 13.889 916,000
Aug 16, 2024 14.000 14.160 13.920 14.080 13.694 406,570
Aug 15, 2024 13.840 14.100 13.840 14.000 13.616 1,085,542
Aug 14, 2024 13.740 13.960 13.740 13.940 13.558 880,824
Aug 13, 2024 13.860 13.860 13.600 13.740 13.364 852,500
Aug 12, 2024 13.800 13.880 13.660 13.840 13.461 789,364
Aug 9, 2024 13.720 13.980 13.620 13.740 13.364 1,299,182
Aug 8, 2024 13.700 13.720 13.300 13.560 13.188 886,699
Aug 7, 2024 13.300 13.720 13.200 13.600 13.227 1,717,104
Aug 6, 2024 13.040 13.280 13.000 13.220 12.858 2,123,000
Aug 5, 2024 12.800 13.260 12.800 13.040 12.683 1,546,200
Aug 2, 2024 12.940 13.020 12.700 12.980 12.624 2,316,000
Aug 1, 2024 13.320 13.320 13.020 13.040 12.683 2,348,435
Jul 31, 2024 13.440 13.440 13.220 13.320 12.955 1,303,814
Jul 30, 2024 13.520 13.660 13.240 13.300 12.936 1,587,952
Jul 29, 2024 13.400 13.800 13.400 13.600 13.227 786,979
Jul 26, 2024 13.240 13.660 13.240 13.420 13.052 1,426,900
Jul 25, 2024 13.300 13.420 13.100 13.220 12.858 1,638,622
Jul 24, 2024 13.640 13.640 13.300 13.340 12.975 1,429,500
Jul 23, 2024 13.580 13.700 13.500 13.500 13.130 636,058
Jul 22, 2024 13.580 13.680 13.380 13.600 13.227 858,335
Jul 19, 2024 13.800 13.820 13.500 13.560 13.188 1,322,750
Jul 18, 2024 13.880 13.940 13.780 13.840 13.461 621,364
Jul 17, 2024 13.960 14.080 13.800 13.960 13.578 756,504
Jul 16, 2024 14.180 14.180 13.740 13.760 13.383 525,571
Jul 15, 2024 14.240 14.240 13.920 14.020 13.636 1,316,000
Jul 12, 2024 13.900 14.360 13.820 14.240 13.850 2,723,756
Jul 11, 2024 13.580 13.880 13.500 13.880 13.500 1,111,378
Jul 10, 2024 13.480 13.600 13.360 13.440 13.072 1,219,500
Jul 9, 2024 13.680 13.680 13.500 13.520 13.150 1,082,886
Jul 8, 2024 13.840 13.840 13.460 13.540 13.169 3,214,853
Jul 4, 2024 13.860 13.900 13.720 13.860 13.480 658,000
Jul 3, 2024 13.680 13.860 13.620 13.820 13.441 1,287,730
Jul 2, 2024 13.540 13.880 13.540 13.660 13.286 837,018
Jun 28, 2024 13.560 13.720 13.500 13.580 13.208 1,245,835
Jun 27, 2024 13.780 13.800 13.500 13.580 13.208 831,335
Jun 26, 2024 13.940 13.980 13.740 13.800 13.422 1,558,000
Jun 25, 2024 13.900 14.120 13.700 13.940 13.558 1,523,000
Jun 24, 2024 13.760 13.980 13.760 13.800 13.422 1,131,101
Jun 21, 2024 14.160 14.160 13.840 14.020 13.636 1,936,262
Jun 20, 2024 14.120 14.160 13.940 14.000 13.616 631,546
Jun 19, 2024 13.960 14.160 13.960 14.060 13.675 1,454,000
Jun 18, 2024 13.920 13.980 13.780 13.900 13.519 1,114,571
Jun 17, 2024 13.740 13.940 13.620 13.900 13.519 1,066,040
Jun 14, 2024 13.660 14.140 13.620 13.740 13.364 3,667,421
Jun 13, 2024 13.700 13.900 13.420 13.700 13.325 3,735,776
Jun 12, 2024 13.900 14.060 13.560 13.680 13.305 4,676,626
Jun 11, 2024 14.880 14.880 13.900 14.020 13.636 5,473,878
Jun 7, 2024 14.400 14.960 14.260 14.960 14.550 6,609,808
Jun 6, 2024 14.520 14.660 14.100 14.300 13.908 3,230,500
Jun 5, 2024 14.780 14.920 14.380 14.480 14.083 2,712,058
Jun 4, 2024 14.500 14.880 14.280 14.780 14.375 2,613,866
Jun 3, 2024 14.200 14.620 14.160 14.340 13.947 1,072,137
May 31, 2024 14.240 14.500 14.080 14.100 13.714 2,333,998
May 30, 2024 14.300 14.400 14.040 14.240 13.850 1,477,040
May 29, 2024 14.400 14.440 14.220 14.300 13.908 1,725,314
May 28, 2024 14.600 14.820 14.300 14.400 14.005 1,698,000
May 27, 2024 14.800 14.800 14.400 14.560 14.161 2,755,000
May 24, 2024 14.780 14.900 14.440 14.540 14.142 2,098,650
May 23, 2024 15.300 15.360 14.820 14.960 14.550 2,257,471
May 22, 2024 0.950 Dividend
May 22, 2024 15.600 15.920 15.340 15.360 14.939 2,246,534
May 21, 2024 16.680 16.960 16.260 16.440 15.066 3,571,073
May 20, 2024 16.720 16.760 16.560 16.660 15.267 1,607,561
May 17, 2024 16.680 16.780 16.020 16.720 15.322 2,981,500
May 16, 2024 16.340 16.680 16.100 16.680 15.286 4,052,006
May 14, 2024 15.960 16.360 15.960 16.340 14.974 2,873,412
May 13, 2024 15.640 16.000 15.500 15.960 14.626 1,368,622
May 10, 2024 15.280 15.640 15.180 15.640 14.332 1,818,723
May 9, 2024 15.500 15.520 14.880 15.020 13.764 2,501,503
May 8, 2024 15.860 16.100 15.400 15.540 14.241 2,600,709
May 7, 2024 15.800 15.980 15.740 15.820 14.497 802,500
May 6, 2024 15.900 16.020 15.780 15.780 14.461 1,074,000
May 3, 2024 15.800 16.000 15.640 15.980 14.644 1,671,078
May 2, 2024 15.260 15.800 15.200 15.720 14.406 2,996,181
Apr 30, 2024 14.860 15.300 14.860 15.260 13.984 2,832,607
Apr 29, 2024 14.500 15.100 14.420 14.840 13.599 1,530,700
Apr 26, 2024 14.300 14.480 14.200 14.480 13.269 1,262,654
Apr 25, 2024 14.380 14.460 14.200 14.340 13.141 863,500
Apr 24, 2024 13.840 14.380 13.840 14.340 13.141 1,241,596
Apr 23, 2024 14.000 14.060 13.720 13.840 12.683 1,347,287
Apr 22, 2024 13.820 14.060 13.780 13.960 12.793 1,563,500
Apr 19, 2024 13.920 13.920 13.720 13.820 12.665 700,500
Apr 18, 2024 14.000 14.120 13.860 13.980 12.811 831,224
Apr 17, 2024 13.860 14.100 13.820 14.060 12.885 1,177,500
Apr 16, 2024 14.160 14.160 13.800 13.900 12.738 1,154,582
Apr 15, 2024 14.000 14.320 13.920 14.160 12.976 975,300
Apr 12, 2024 14.600 14.600 14.100 14.160 12.976 1,187,526
Apr 11, 2024 14.500 14.720 14.500 14.620 13.398 879,024
Apr 10, 2024 14.840 14.840 14.620 14.660 13.434 549,848
Apr 9, 2024 14.500 14.960 14.440 14.880 13.636 1,326,485
Apr 8, 2024 14.600 14.660 14.340 14.560 13.343 800,348
Apr 5, 2024 15.000 15.000 14.420 14.460 13.251 1,170,518
Apr 3, 2024 14.600 15.000 14.400 14.900 13.654 2,236,130
Apr 2, 2024 14.320 14.560 14.240 14.540 13.324 1,441,200
Mar 28, 2024 14.400 14.480 14.180 14.320 13.123 1,368,440
Mar 27, 2024 14.300 14.560 14.200 14.380 13.178 1,707,640
Mar 26, 2024 14.200 14.480 14.080 14.420 13.214 1,524,072
Mar 25, 2024 14.200 14.300 14.180 14.260 13.068 883,000
Mar 22, 2024 14.480 14.540 14.220 14.320 13.123 2,173,407
Mar 21, 2024 14.000 14.960 14.000 14.500 13.288 3,580,280
Mar 20, 2024 13.400 13.720 13.260 13.540 12.408 1,416,600
Mar 19, 2024 13.300 13.580 13.200 13.380 12.261 802,566
Mar 18, 2024 13.820 13.820 13.320 13.340 12.225 1,189,000
Mar 15, 2024 13.400 13.840 13.360 13.800 12.646 3,075,607
Mar 14, 2024 13.400 13.600 13.260 13.480 12.353 1,062,318
Mar 13, 2024 13.700 13.700 13.380 13.400 12.280 709,585
Mar 12, 2024 13.380 13.780 13.360 13.720 12.573 939,844
Mar 11, 2024 13.100 13.400 13.100 13.380 12.261 678,850
Mar 8, 2024 13.100 13.260 13.040 13.100 12.005 553,000
Mar 7, 2024 12.900 13.260 12.960 13.100 12.005 721,171
Mar 6, 2024 12.920 13.080 12.800 13.000 11.913 867,000
Mar 5, 2024 13.000 13.080 12.840 12.880 11.803 1,658,321
Mar 4, 2024 12.800 13.200 12.780 13.180 12.078 1,190,722
Mar 1, 2024 12.920 13.000 12.800 12.820 11.748 960,500
Feb 29, 2024 12.880 13.200 12.860 12.900 11.822 1,939,000
Feb 28, 2024 13.100 13.420 12.800 12.900 11.822 3,820,156
Feb 27, 2024 13.160 13.200 12.900 13.120 12.023 1,349,706
Feb 26, 2024 13.100 13.460 13.100 13.160 12.060 884,500
Feb 23, 2024 13.120 13.340 13.080 13.100 12.005 945,643
Feb 22, 2024 13.100 13.340 13.020 13.240 12.133 620,000
Feb 21, 2024 12.900 13.360 12.900 13.260 12.151 1,077,572
Feb 20, 2024 12.980 13.060 12.840 12.900 11.822 737,500
Feb 19, 2024 13.000 13.020 12.800 12.880 11.803 1,016,000
Feb 16, 2024 12.260 13.220 12.260 13.080 11.987 1,796,414
Feb 15, 2024 12.200 12.260 12.020 12.160 11.143 479,516
Feb 14, 2024 12.080 12.220 12.000 12.140 11.125 967,786
Feb 9, 2024 12.600 12.620 12.260 12.360 11.327 500,024
Feb 8, 2024 12.600 12.820 12.600 12.720 11.657 593,596
Feb 7, 2024 12.680 12.900 12.520 12.560 11.510 885,913
Feb 6, 2024 12.140 12.580 12.040 12.520 11.473 988,874
Feb 5, 2024 12.100 12.280 11.920 12.140 11.125 1,801,040
Feb 2, 2024 12.200 12.520 12.140 12.240 11.217 1,118,000
Feb 1, 2024 12.320 12.440 12.060 12.200 11.180 2,356,294
Jan 31, 2024 12.600 12.700 12.340 12.400 11.363 2,141,958
Jan 30, 2024 13.000 13.000 12.660 12.720 11.657 938,527
Jan 29, 2024 13.100 13.300 13.000 13.000 11.913 620,756
Jan 26, 2024 13.100 13.360 13.020 13.100 12.005 1,091,000
Jan 25, 2024 13.000 13.180 12.920 13.100 12.005 560,188
Jan 24, 2024 12.700 13.060 12.480 13.020 11.932 1,516,500
Jan 23, 2024 12.300 12.800 12.300 12.620 11.565 1,891,534
Jan 22, 2024 12.740 12.820 12.220 12.300 11.272 2,024,388
Jan 19, 2024 12.820 12.960 12.600 12.740 11.675 854,000
Jan 18, 2024 12.620 12.840 12.520 12.800 11.730 1,245,533
Jan 17, 2024 13.000 13.000 12.560 12.660 11.602 2,138,727
Jan 16, 2024 13.220 13.300 13.000 13.000 11.913 1,168,500
Jan 15, 2024 13.460 13.460 13.180 13.220 12.115 1,265,659
Jan 12, 2024 13.500 13.600 13.360 13.400 12.280 842,010
Jan 11, 2024 13.320 13.600 13.180 13.480 12.353 467,500
Jan 10, 2024 13.300 13.400 13.120 13.320 12.206 423,000
Jan 9, 2024 13.400 13.620 13.380 13.420 12.298 670,509
Jan 8, 2024 13.500 13.620 13.200 13.400 12.280 1,216,655
Jan 5, 2024 13.680 13.800 13.460 13.500 12.371 1,268,500
Jan 4, 2024 13.960 13.960 13.580 13.720 12.573 1,296,500
Jan 3, 2024 14.340 14.380 13.880 14.020 12.848 876,500
Jan 2, 2024 14.400 14.540 14.200 14.340 13.141 1,810,540
Dec 29, 2023 14.140 14.340 14.060 14.280 13.086 1,003,560
Dec 28, 2023 13.860 14.160 13.840 14.160 12.976 746,500
Dec 27, 2023 13.700 13.840 13.600 13.820 12.665 702,401
Dec 22, 2023 13.820 13.840 13.600 13.720 12.573 987,460
Dec 21, 2023 13.500 13.800 13.500 13.780 12.628 1,059,174
Dec 20, 2023 13.520 13.800 13.500 13.640 12.500 1,141,000
Dec 19, 2023 13.340 13.600 13.200 13.520 12.390 2,049,762
Dec 18, 2023 13.540 13.580 13.360 13.460 12.335 1,240,494
Dec 15, 2023 13.300 13.680 13.260 13.620 12.481 4,589,132
Dec 14, 2023 12.860 13.140 12.860 13.080 11.987 3,557,123
Dec 13, 2023 12.920 12.940 12.660 12.700 11.638 1,855,500
Dec 12, 2023 12.900 13.000 12.780 12.900 11.822 1,429,500
Dec 11, 2023 13.000 13.020 12.680 12.860 11.785 1,919,900
Dec 8, 2023 13.100 13.160 13.000 13.020 11.932 881,500
Dec 7, 2023 13.300 13.320 12.980 13.080 11.987 1,211,344
Dec 6, 2023 13.020 13.380 12.880 13.300 12.188 1,568,000
Dec 5, 2023 13.020 13.180 12.920 13.020 11.932 902,000
Dec 4, 2023 13.180 13.180 12.980 13.040 11.950 692,539
Dec 1, 2023 13.100 13.180 12.960 13.080 11.987 795,000
Nov 30, 2023 13.080 13.240 12.900 13.160 12.060 1,960,955
Nov 29, 2023 13.460 13.460 13.020 13.080 11.987 1,071,348
Nov 28, 2023 13.460 13.500 13.300 13.460 12.335 725,921
Nov 27, 2023 13.660 13.700 13.340 13.440 12.316 514,536
Nov 24, 2023 13.780 13.780 13.560 13.580 12.445 656,000
Nov 23, 2023 13.500 13.760 13.340 13.760 12.610 558,500
Nov 22, 2023 13.700 13.700 13.500 13.600 12.463 553,450
Nov 21, 2023 13.460 13.780 13.440 13.680 12.536 1,241,216
Nov 20, 2023 13.260 13.380 13.200 13.320 12.206 870,534
Nov 17, 2023 13.300 13.300 13.120 13.140 12.041 779,190
Nov 16, 2023 13.780 13.780 13.280 13.340 12.225 846,310
Nov 15, 2023 13.360 13.700 13.340 13.700 12.555 1,510,500
Nov 14, 2023 13.240 13.280 13.040 13.180 12.078 448,000
Nov 13, 2023 13.200 13.200 12.900 13.120 12.023 424,000
Nov 10, 2023 13.120 13.180 13.000 13.080 11.987 591,518
Nov 9, 2023 13.280 13.320 13.120 13.160 12.060 1,101,099
Nov 8, 2023 13.300 13.420 13.160 13.360 12.243 1,426,000
Nov 7, 2023 13.900 13.940 13.380 13.380 12.261 1,268,873
Nov 6, 2023 13.920 14.040 13.840 13.980 12.811 1,142,500
Nov 3, 2023 13.600 13.860 13.560 13.800 12.646 1,249,870
Nov 2, 2023 13.300 13.560 13.300 13.480 12.353 979,000
Nov 1, 2023 13.200 13.320 13.140 13.240 12.133 281,028
Oct 31, 2023 13.300 13.500 13.080 13.160 12.060 782,500
Oct 30, 2023 13.200 13.400 13.200 13.280 12.170 860,200
Oct 27, 2023 13.000 13.380 12.920 13.300 12.188 718,650
Oct 26, 2023 13.000 13.060 12.720 12.940 11.858 943,000
Oct 25, 2023 13.240 13.380 12.960 13.000 11.913 561,500
Oct 24, 2023 13.100 13.160 12.920 13.080 11.987 942,022

Related Tickers