Kerry Properties Limited 0683
HKEX · Hong Kong SAR China · Finance
HKD 17.86+0.18 (+1.02%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 17.86 | +1.02% | HKD 17.77 | HKD 17.92 | HKD 17.54 | 931.34K |
| 2026-09-29 | HKD 17.68 | +0.91% | HKD 17.60 | HKD 17.78 | HKD 17.54 | 727.56K |
| 2026-09-28 | HKD 17.52 | -0.34% | HKD 17.59 | HKD 17.73 | HKD 17.41 | 682.00K |
| 2026-09-25 | HKD 17.58 | +0.98% | HKD 17.33 | HKD 17.59 | HKD 17.07 | 1.05M |
| 2026-09-24 | HKD 17.41 | +0.35% | HKD 17.25 | HKD 17.45 | HKD 17.21 | 633.50K |
| 2026-09-23 | HKD 17.35 | -1.31% | HKD 17.52 | HKD 17.74 | HKD 17.30 | 1.13M |
| 2026-09-22 | HKD 17.58 | -0.17% | HKD 17.61 | HKD 17.71 | HKD 17.46 | 1.01M |
| 2026-09-21 | HKD 17.61 | +0.46% | HKD 17.29 | HKD 17.74 | HKD 17.29 | 559.91K |
| 2026-09-18 | HKD 17.53 | +1.39% | HKD 17.26 | HKD 17.64 | HKD 17.26 | 1.62M |
| 2026-09-17 | HKD 17.29 | -1.37% | HKD 17.53 | HKD 17.53 | HKD 17.15 | 680.50K |
| 2026-09-16 | HKD 17.53 | +1.10% | HKD 17.28 | HKD 17.61 | HKD 17.22 | 979.50K |
| 2026-09-15 | HKD 17.34 | -0.40% | HKD 17.68 | HKD 17.68 | HKD 17.22 | 1.49M |
| 2026-09-14 | HKD 17.41 | -2.95% | HKD 17.60 | HKD 17.60 | HKD 17.20 | 1.12M |
| 2026-09-11 | HKD 17.94 | -2.71% | HKD 18.26 | HKD 18.26 | HKD 17.88 | 2.06M |
| 2026-09-10 | HKD 18.44 | -0.43% | HKD 18.52 | HKD 18.54 | HKD 18.22 | 1.51M |
| 2026-09-09 | HKD 18.52 | -1.54% | HKD 18.55 | HKD 18.71 | HKD 18.39 | 1.13M |
| 2026-09-08 | HKD 18.81 | +0.86% | HKD 18.57 | HKD 18.86 | HKD 18.51 | 676.78K |
| 2026-09-07 | HKD 18.65 | +0.05% | HKD 18.73 | HKD 18.75 | HKD 18.52 | 637.10K |
| 2026-09-04 | HKD 18.64 | +0.43% | HKD 18.58 | HKD 18.94 | HKD 18.58 | 3.76M |
| 2026-09-03 | HKD 18.56 | 0.00% | HKD 18.56 | HKD 18.94 | HKD 18.49 | 938.58K |
| 2026-09-02 | HKD 18.56 | +1.53% | HKD 18.27 | HKD 18.64 | HKD 18.10 | 1.69M |
| 2026-09-01 | HKD 18.28 | -0.92% | HKD 18.45 | HKD 18.62 | HKD 18.14 | 1.46M |
| 2026-08-31 | HKD 18.45 | -5.19% | HKD 19.37 | HKD 19.37 | HKD 18.35 | 4.50M |
| 2026-08-28 | HKD 19.46 | 0.00% | HKD 19.46 | HKD 19.55 | HKD 19.10 | 1.53M |
| 2026-08-27 | HKD 19.46 | +0.31% | HKD 19.45 | HKD 19.60 | HKD 19.23 | 998.00K |
| 2026-08-26 | HKD 19.40 | -0.21% | HKD 19.40 | HKD 19.63 | HKD 19.22 | 717.14K |
| 2026-08-25 | HKD 19.44 | -0.05% | HKD 19.45 | HKD 19.84 | HKD 19.28 | 1.11M |
| 2026-08-24 | HKD 19.45 | -1.72% | HKD 19.88 | HKD 20.44 | HKD 19.30 | 1.98M |
| 2026-08-21 | HKD 19.79 | +1.85% | HKD 19.51 | HKD 19.90 | HKD 19.11 | 1.24M |
| 2026-08-20 | HKD 19.43 | +1.94% | HKD 19.00 | HKD 19.53 | HKD 19.00 | 938.50K |
| 2026-08-19 | HKD 19.06 | +0.26% | HKD 18.86 | HKD 19.16 | HKD 18.85 | 1.58M |
| 2026-08-18 | HKD 19.01 | +0.53% | HKD 18.95 | HKD 19.17 | HKD 18.90 | 541.93K |
| 2026-08-17 | HKD 18.91 | -0.16% | HKD 18.94 | HKD 19.20 | HKD 18.90 | 765.50K |
| 2026-08-14 | HKD 18.94 | -0.53% | HKD 19.04 | HKD 19.04 | HKD 18.68 | 652.00K |
| 2026-08-13 | HKD 19.04 | -0.47% | HKD 19.15 | HKD 19.24 | HKD 18.90 | 552.58K |
| 2026-08-12 | HKD 19.13 | -0.05% | HKD 19.00 | HKD 19.35 | HKD 18.85 | 786.94K |
| 2026-08-11 | HKD 19.14 | -1.34% | HKD 19.21 | HKD 19.48 | HKD 19.04 | 377.40K |
| 2026-08-10 | HKD 19.40 | +1.68% | HKD 19.40 | HKD 19.40 | HKD 19.05 | 1.25M |
| 2026-08-07 | HKD 19.08 | -0.57% | HKD 19.19 | HKD 19.23 | HKD 18.90 | 1.70M |
| 2026-08-06 | HKD 19.19 | -2.79% | HKD 19.74 | HKD 19.74 | HKD 18.90 | 2.19M |
| 2026-08-05 | HKD 19.74 | +0.20% | HKD 19.70 | HKD 19.89 | HKD 19.37 | 833.77K |
| 2026-08-04 | HKD 19.70 | -0.51% | HKD 19.81 | HKD 19.88 | HKD 19.56 | 878.50K |
| 2026-08-03 | HKD 19.80 | +1.12% | HKD 19.58 | HKD 20.06 | HKD 19.28 | 3.90M |
| 2026-07-31 | HKD 19.58 | -2.05% | HKD 20.18 | HKD 20.18 | HKD 19.48 | 2.51M |
| 2026-07-30 | HKD 19.99 | +0.10% | HKD 19.90 | HKD 20.20 | HKD 19.81 | 1.09M |
| 2026-07-29 | HKD 19.97 | +1.63% | HKD 19.65 | HKD 20.20 | HKD 19.65 | 883.50K |
| 2026-07-28 | HKD 19.65 | +0.36% | HKD 19.58 | HKD 19.90 | HKD 19.52 | 932.20K |
| 2026-07-27 | HKD 19.58 | +2.94% | HKD 19.04 | HKD 19.70 | HKD 19.04 | 1.07M |
| 2026-07-24 | HKD 19.02 | -1.91% | HKD 19.29 | HKD 19.29 | HKD 18.91 | 985.00K |
| 2026-07-23 | HKD 19.39 | +1.36% | HKD 19.35 | HKD 19.43 | HKD 18.84 | 824.60K |
| 2026-07-22 | HKD 19.13 | -0.31% | HKD 19.10 | HKD 19.27 | HKD 18.94 | 589.90K |
| 2026-07-21 | HKD 19.19 | +0.37% | HKD 19.31 | HKD 19.31 | HKD 18.86 | 2.54M |
| 2026-07-20 | HKD 19.12 | +0.68% | HKD 19.06 | HKD 19.27 | HKD 18.81 | 772.50K |
| 2026-07-17 | HKD 18.99 | -0.05% | HKD 19.27 | HKD 19.41 | HKD 18.72 | 1.17M |
| 2026-07-16 | HKD 19.00 | +2.70% | HKD 18.74 | HKD 19.21 | HKD 18.65 | 1.46M |
| 2026-07-15 | HKD 18.50 | +1.87% | HKD 18.25 | HKD 18.64 | HKD 18.10 | 1.28M |
| 2026-07-14 | HKD 18.16 | +0.61% | HKD 18.02 | HKD 18.17 | HKD 17.68 | 664.00K |
| 2026-07-13 | HKD 18.05 | -0.55% | HKD 18.15 | HKD 18.19 | HKD 17.90 | 1.02M |
| 2026-07-10 | HKD 18.15 | -0.93% | HKD 18.40 | HKD 18.44 | HKD 18.12 | 1.00M |
| 2026-07-09 | HKD 18.32 | -0.70% | HKD 18.45 | HKD 18.52 | HKD 18.15 | 782.50K |
| 2026-07-08 | HKD 18.45 | +1.32% | HKD 18.40 | HKD 18.56 | HKD 18.21 | 1.05M |
| 2026-07-07 | HKD 18.21 | -1.67% | HKD 18.83 | HKD 18.83 | HKD 18.10 | 1.14M |
| 2026-07-06 | HKD 18.52 | -0.05% | HKD 18.59 | HKD 18.74 | HKD 18.43 | 519.63K |
| 2026-07-03 | HKD 18.53 | +2.04% | HKD 18.18 | HKD 18.61 | HKD 18.18 | 1.41M |
| 2026-07-02 | HKD 18.16 | +0.67% | HKD 18.50 | HKD 18.50 | HKD 17.99 | 1.64M |
| 2026-06-30 | HKD 18.04 | -2.59% | HKD 18.78 | HKD 18.92 | HKD 17.98 | 1.49M |
| 2026-06-29 | HKD 18.52 | +2.49% | HKD 18.07 | HKD 18.63 | HKD 18.07 | 1.36M |
| 2026-06-26 | HKD 18.07 | -2.64% | HKD 18.56 | HKD 18.56 | HKD 18.00 | 1.58M |
| 2026-06-25 | HKD 18.56 | +1.31% | HKD 18.47 | HKD 18.69 | HKD 18.32 | 1.77M |
| 2026-06-24 | HKD 18.32 | +0.49% | HKD 18.35 | HKD 18.79 | HKD 18.10 | 1.19M |
| 2026-06-23 | HKD 18.23 | -0.16% | HKD 18.38 | HKD 18.45 | HKD 17.91 | 1.45M |
| 2026-06-22 | HKD 18.26 | -1.24% | HKD 18.37 | HKD 18.46 | HKD 17.80 | 2.01M |
| 2026-06-18 | HKD 18.49 | -2.79% | HKD 19.02 | HKD 19.18 | HKD 18.37 | 2.79M |
| 2026-06-17 | HKD 19.02 | -2.66% | HKD 19.83 | HKD 19.84 | HKD 18.82 | 2.85M |
| 2026-06-16 | HKD 19.54 | -1.86% | HKD 19.91 | HKD 20.08 | HKD 19.36 | 2.37M |
| 2026-06-15 | HKD 19.91 | +0.10% | HKD 19.88 | HKD 20.18 | HKD 19.74 | 1.08M |
| 2026-06-12 | HKD 19.89 | +0.05% | HKD 20.02 | HKD 20.24 | HKD 19.76 | 1.52M |
| 2026-06-11 | HKD 19.88 | +0.56% | HKD 19.77 | HKD 20.00 | HKD 19.71 | 1.55M |
| 2026-06-10 | HKD 19.77 | -0.65% | HKD 19.90 | HKD 19.98 | HKD 19.42 | 2.15M |
| 2026-06-09 | HKD 19.90 | -1.00% | HKD 20.10 | HKD 20.10 | HKD 19.55 | 2.18M |
| 2026-06-08 | HKD 20.10 | -3.64% | HKD 20.20 | HKD 20.28 | HKD 19.84 | 4.65M |
| 2026-06-05 | HKD 20.86 | +1.96% | HKD 20.78 | HKD 20.86 | HKD 20.40 | 7.31M |
| 2026-06-04 | HKD 20.46 | +0.89% | HKD 20.68 | HKD 20.68 | HKD 20.28 | 1.74M |
| 2026-06-03 | HKD 20.28 | -1.84% | HKD 20.58 | HKD 20.86 | HKD 20.20 | 3.87M |
| 2026-06-02 | HKD 20.66 | +0.78% | HKD 20.50 | HKD 20.98 | HKD 20.40 | 2.78M |
| 2026-06-01 | HKD 20.50 | -1.16% | HKD 20.74 | HKD 20.78 | HKD 20.50 | 2.09M |
| 2026-05-29 | HKD 20.74 | -1.43% | HKD 21.24 | HKD 21.28 | HKD 20.58 | 3.92M |
| 2026-05-28 | HKD 21.04 | -0.66% | HKD 21.00 | HKD 21.20 | HKD 20.66 | 3.26M |
| 2026-05-27 | HKD 21.18 | -6.70% | HKD 21.98 | HKD 21.98 | HKD 21.04 | 1.42M |
| 2026-05-26 | HKD 22.70 | -2.32% | HKD 23.12 | HKD 23.22 | HKD 22.56 | 1.65M |