0636.HK - Kerry Logistics Network Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201812.34012.60012.16012.50012.5001,619,500
Oct 18, 201812.60012.70012.28012.52012.5201,605,500
Oct 16, 201812.52012.78012.52012.70012.7001,529,500
Oct 15, 201812.68012.76012.50012.52012.520380,000
Oct 12, 201812.72012.78012.48012.64012.640851,000
Oct 11, 201812.70012.76012.36012.68012.6801,791,292
Oct 10, 201813.00013.00012.84012.88012.880919,961
Oct 09, 201812.78013.06012.64012.98012.980953,500
Oct 08, 201813.10013.10012.68012.70012.700789,000
Oct 05, 201813.10013.12012.74013.10013.100440,742
Oct 04, 201812.74013.10012.60013.10013.1001,438,650
Oct 03, 201812.70012.88012.60012.86012.8603,128,000
Oct 02, 201812.98013.16012.86012.94012.9401,867,572
Sep 28, 201812.96013.06012.68013.06013.0601,338,250
Sep 27, 201813.08013.10012.90013.02013.0201,767,000
Sep 26, 201812.90013.34012.80012.96012.9601,767,173
Sep 24, 201813.02013.04012.66012.96012.9602,059,515
Sep 21, 201813.04013.10012.96013.02013.0201,515,947
Sep 20, 201813.10013.10012.88013.06013.0601,391,624
Sep 19, 201812.88013.20012.60013.10013.1002,681,350
Sep 18, 201812.80012.96012.46012.80012.8002,407,000
Sep 17, 201812.16012.76012.16012.60012.6002,821,889
Sep 17, 20180.09 Dividend
Sep 14, 201812.20012.28012.10012.22012.1301,105,000
Sep 13, 201811.98012.20011.98012.12012.0311,239,500
Sep 12, 201811.74011.92011.44011.88011.793996,918
Sep 11, 201811.94012.08011.74011.82011.733887,717
Sep 10, 201811.90012.00011.74011.84011.753569,403
Sep 07, 201811.88011.88011.70011.84011.7531,944,500
Sep 06, 201811.94011.98011.66011.90011.812836,000
Sep 05, 201811.88012.16011.78011.94011.8523,160,250
Sep 04, 201811.76011.98011.62011.84011.7531,343,250
Sep 03, 201811.62011.76011.32011.60011.5152,343,750
Aug 31, 201810.16011.68010.16011.68011.5949,037,833
Aug 30, 201810.62010.6209.80010.0409.9662,131,500
Aug 29, 201810.54010.64010.40010.50010.423557,250
Aug 28, 201810.58010.62010.40010.40010.323482,437
Aug 27, 201810.56010.58010.40010.44010.363566,000
Aug 24, 201810.52010.62010.42010.44010.363812,000
Aug 23, 201810.50010.62010.50010.56010.482674,500
Aug 22, 201810.26010.62010.18010.44010.363255,750
Aug 21, 20189.99010.3009.99010.26010.184754,250
Aug 20, 20189.97010.0409.9209.9909.916384,500
Aug 17, 201810.10010.1409.86010.0009.926227,250
Aug 16, 201810.10010.20010.02010.10010.026143,500
Aug 15, 201810.20010.26010.08010.18010.105182,000
Aug 14, 201810.16010.30010.16010.30010.224227,985
Aug 13, 201810.22010.32010.20010.32010.24427,500
Aug 10, 201810.40010.48010.24010.28010.204143,000
Aug 09, 201810.26010.44010.26010.40010.323121,000
Aug 08, 201810.44010.60010.04010.28010.204812,334
Aug 07, 201810.24010.48010.24010.34010.264707,250
Aug 06, 201810.24010.28010.20010.22010.145226,500
Aug 03, 201810.34010.34010.00010.08010.006450,000
Aug 02, 201810.50010.56010.22010.24010.165318,000
Aug 01, 201810.42010.50010.28010.36010.284516,224
Jul 31, 201810.42010.44010.28010.28010.204488,000
Jul 30, 201810.60010.62010.42010.42010.343208,522
Jul 27, 201810.70010.76010.56010.68010.601215,037
Jul 26, 201810.68010.76010.54010.72010.641821,041
Jul 25, 201810.78010.80010.62010.66010.581378,100
Jul 24, 201810.58010.78010.58010.76010.681534,000
Jul 23, 201810.50010.66010.42010.60010.522201,060
Jul 20, 201810.56010.62010.50010.50010.423310,000
Jul 19, 201810.70010.72010.46010.54010.462527,250
Jul 18, 201810.74010.80010.66010.70010.621457,000
Jul 17, 201810.80010.80010.66010.74010.661113,500
Jul 16, 201810.62010.90010.60010.84010.760162,500
Jul 13, 201810.72010.80010.62010.62010.542457,250
Jul 12, 201810.74010.82010.68010.74010.661722,500
Jul 11, 201810.70010.86010.60010.82010.740450,611
Jul 10, 201810.66010.90010.58010.88010.800698,000
Jul 09, 201810.56010.78010.54010.74010.661154,500
Jul 06, 201810.72010.72010.50010.62010.542181,500
Jul 05, 201810.62010.74010.52010.62010.542238,517
Jul 04, 201810.92010.96010.70010.80010.720164,500
Jul 03, 201810.94010.98010.66010.82010.7401,599,250
Jun 29, 201810.72010.94010.72010.94010.859244,198
Jun 28, 201810.70010.82010.56010.74010.6611,163,000
Jun 27, 201810.66010.78010.54010.58010.5021,770,499
Jun 26, 201810.94010.94010.62010.68010.601751,000
Jun 25, 201810.74010.96010.74010.96010.879705,502
Jun 22, 201810.74010.90010.70010.80010.720590,000
Jun 21, 201810.92011.10010.72010.78010.701503,000
Jun 20, 201811.00011.10010.70010.82010.740771,914
Jun 19, 201811.34011.34011.00011.10011.018359,000
Jun 15, 201811.56011.64011.34011.34011.256473,500
Jun 14, 201811.34011.48011.32011.46011.376698,000
Jun 13, 201811.40011.44011.24011.26011.1771,351,536
Jun 12, 201811.42011.46011.30011.30011.2171,251,100
Jun 11, 201811.40011.54011.38011.42011.336456,500
Jun 08, 201811.56011.60011.34011.36011.276657,000
Jun 07, 201811.88011.88011.48011.56011.4751,068,099
Jun 06, 201811.94011.94011.82011.90011.812223,000
Jun 05, 201811.72011.90011.70011.90011.8122,825,500
Jun 04, 201811.76011.78011.60011.70011.6141,717,000
Jun 01, 201811.62011.78011.58011.76011.673327,500
May 31, 201811.50011.64011.40011.54011.4551,893,000
May 31, 20180.14 Dividend
May 30, 201811.48011.66011.42011.48011.256747,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...