0636.HK - Kerry Logistics Network Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201810.62010.90010.60010.84010.840162,500
Jul 13, 201810.72010.80010.62010.62010.620457,250
Jul 12, 201810.74010.82010.68010.74010.740722,500
Jul 11, 201810.70010.86010.60010.82010.820450,611
Jul 10, 201810.66010.90010.58010.88010.880698,000
Jul 09, 201810.56010.78010.54010.74010.740154,500
Jul 06, 201810.72010.72010.50010.62010.620181,500
Jul 05, 201810.62010.74010.52010.62010.620238,517
Jul 04, 201810.92010.96010.70010.80010.800164,500
Jul 03, 201810.94010.98010.66010.82010.8201,599,250
Jun 29, 201810.72010.94010.72010.94010.940244,198
Jun 28, 201810.70010.82010.56010.74010.7401,163,000
Jun 27, 201810.66010.78010.54010.58010.5801,770,499
Jun 26, 201810.94010.94010.62010.68010.680751,000
Jun 25, 201810.74010.96010.74010.96010.960705,502
Jun 22, 201810.74010.90010.70010.80010.800590,000
Jun 21, 201810.92011.10010.72010.78010.780503,000
Jun 20, 201811.00011.10010.70010.82010.820771,914
Jun 19, 201811.34011.34011.00011.10011.100359,000
Jun 15, 201811.56011.64011.34011.34011.340473,500
Jun 14, 201811.34011.48011.32011.46011.460698,000
Jun 13, 201811.40011.44011.24011.26011.2601,351,536
Jun 12, 201811.42011.46011.30011.30011.3001,251,100
Jun 11, 201811.40011.54011.38011.42011.420456,500
Jun 08, 201811.56011.60011.34011.36011.360657,000
Jun 07, 201811.88011.88011.48011.56011.5601,068,099
Jun 06, 201811.94011.94011.82011.90011.900223,000
Jun 05, 201811.72011.90011.70011.90011.9002,825,500
Jun 04, 201811.76011.78011.60011.70011.7001,717,000
Jun 01, 201811.62011.78011.58011.76011.760327,500
May 31, 201811.50011.64011.40011.54011.5401,893,000
May 31, 20180.14 Dividend
May 30, 201811.48011.66011.42011.48011.340747,900
May 29, 201811.62011.62011.42011.46011.320546,500
May 28, 201811.88011.88011.54011.62011.4781,515,000
May 25, 201811.64011.98011.64011.88011.7352,008,904
May 24, 201811.70011.74011.58011.62011.4781,139,569
May 23, 201811.76011.76011.60011.66011.5181,570,000
May 21, 201811.60011.76011.50011.76011.617625,000
May 18, 201811.78011.78011.38011.52011.380844,000
May 17, 201811.84011.98011.72011.78011.636667,500
May 16, 201811.86011.96011.82011.84011.696705,000
May 15, 201812.00012.00011.82011.92011.775275,500
May 14, 201812.00012.02011.86012.00011.854663,500
May 11, 201811.94012.00011.80011.94011.794671,422
May 10, 201811.94012.00011.84011.92011.775337,500
May 09, 201811.94012.04011.80011.92011.7751,433,898
May 08, 201811.82011.90011.80011.88011.735718,839
May 07, 201812.00012.00011.76011.84011.696374,030
May 04, 201811.98012.00011.86011.86011.7152,230,001
May 03, 201811.96012.06011.80011.98011.8341,371,000
May 02, 201812.00012.00011.92011.96011.814950,500
Apr 30, 201811.88012.00011.88012.00011.8541,705,451
Apr 27, 201811.80012.08011.80011.96011.8141,867,000
Apr 26, 201812.28012.28011.84011.86011.7151,221,500
Apr 25, 201811.84012.18011.84012.14011.9921,411,500
Apr 24, 201811.86011.96011.82011.96011.814814,500
Apr 23, 201811.78011.94011.78011.88011.7351,990,500
Apr 20, 201811.76011.92011.70011.86011.715465,000
Apr 19, 201812.00012.00011.86011.96011.8141,542,500
Apr 18, 201812.00012.00011.88011.98011.8341,682,500
Apr 17, 201811.80012.00011.76012.00011.8541,917,000
Apr 16, 201811.66011.78011.46011.78011.636617,005
Apr 13, 201811.60011.70011.56011.64011.498423,240
Apr 12, 201811.98011.98011.54011.62011.478720,026
Apr 11, 201811.92012.00011.80011.96011.814876,750
Apr 10, 201812.06012.06011.82011.92011.775744,828
Apr 09, 201811.60012.10011.54012.10011.9522,405,000
Apr 06, 201811.50011.74011.50011.62011.4782,223,234
Apr 04, 201811.62011.62011.48011.48011.3401,116,577
Apr 03, 201811.60011.60011.48011.56011.4191,350,750
Mar 29, 201811.32011.66011.24011.60011.4593,301,250
Mar 28, 201810.80011.42010.74011.24011.1033,891,001
Mar 27, 201810.62010.76010.56010.66010.530778,574
Mar 26, 201810.50010.62010.48010.50010.372872,000
Mar 23, 201810.86010.86010.54010.60010.4711,045,670
Mar 22, 201810.96011.16010.94010.96010.826864,000
Mar 21, 201810.94011.12010.94010.96010.826573,000
Mar 20, 201811.20011.20010.90010.94010.807437,500
Mar 19, 201811.06011.34010.94011.22011.0832,323,750
Mar 16, 201810.82011.18010.76011.18011.044893,001
Mar 15, 201810.80010.82010.74010.76010.629417,500
Mar 14, 201810.74010.82010.74010.80010.668264,300
Mar 13, 201810.70010.76010.64010.74010.609413,552
Mar 12, 201810.80010.84010.58010.64010.510582,300
Mar 09, 201810.62010.76010.52010.74010.6091,189,500
Mar 08, 201810.46010.60010.38010.56010.4311,013,000
Mar 07, 201810.56010.58010.38010.44010.313286,447
Mar 06, 201810.60010.88010.56010.56010.431656,000
Mar 05, 201810.54010.58010.54010.54010.411239,000
Mar 02, 201810.64010.74010.60010.68010.550572,000
Mar 01, 201810.66010.76010.64010.72010.589335,750
Feb 28, 201810.68010.78010.62010.66010.530507,834
Feb 27, 201810.86010.88010.68010.72010.589700,500
Feb 26, 201810.88010.88010.68010.82010.688215,800
Feb 23, 201810.96011.04010.84010.92010.787425,500
Feb 22, 201811.08011.08010.90011.04010.905770,500
Feb 21, 201810.74011.14010.74011.08010.9451,083,500
Feb 20, 201810.70010.82010.56010.72010.5893,728,500
Feb 15, 201810.42010.64010.42010.50010.372227,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...