0636.HK - Kerry Logistics Network Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201812.28012.28011.88011.98011.980910,500
Apr 25, 201811.84012.18011.84012.14012.1401,411,500
Apr 24, 201811.86011.96011.82011.96011.960814,500
Apr 23, 201811.78011.94011.78011.88011.8801,990,500
Apr 20, 201811.76011.92011.70011.86011.860465,000
Apr 19, 201812.00012.00011.86011.96011.9601,542,500
Apr 18, 201812.00012.00011.88011.98011.9801,682,500
Apr 17, 201811.80012.00011.76012.00012.0001,917,000
Apr 16, 201811.66011.78011.46011.78011.780617,005
Apr 13, 201811.60011.70011.56011.64011.640423,240
Apr 12, 201811.98011.98011.54011.62011.620720,026
Apr 11, 201811.92012.00011.80011.96011.960876,750
Apr 10, 201812.06012.06011.82011.92011.920744,828
Apr 09, 201811.60012.10011.54012.10012.1002,405,000
Apr 06, 201811.50011.74011.50011.62011.6202,223,234
Apr 04, 201811.62011.62011.48011.48011.4801,116,577
Apr 03, 201811.60011.60011.48011.56011.5601,350,750
Mar 29, 201811.32011.66011.24011.60011.6003,301,250
Mar 28, 201810.80011.42010.74011.24011.2403,891,001
Mar 27, 201810.62010.76010.56010.66010.660778,574
Mar 26, 201810.50010.62010.48010.50010.500872,000
Mar 23, 201810.86010.86010.54010.60010.6001,045,670
Mar 22, 201810.96011.16010.94010.96010.960864,000
Mar 21, 201810.94011.12010.94010.96010.960573,000
Mar 20, 201811.20011.20010.90010.94010.940437,500
Mar 19, 201811.06011.34010.94011.22011.2202,323,750
Mar 16, 201810.82011.18010.76011.18011.180893,001
Mar 15, 201810.80010.82010.74010.76010.760417,500
Mar 14, 201810.74010.82010.74010.80010.800264,300
Mar 13, 201810.70010.76010.64010.74010.740413,552
Mar 12, 201810.80010.84010.58010.64010.640582,300
Mar 09, 201810.62010.76010.52010.74010.7401,189,500
Mar 08, 201810.46010.60010.38010.56010.5601,013,000
Mar 07, 201810.56010.58010.38010.44010.440286,447
Mar 06, 201810.60010.88010.56010.56010.560656,000
Mar 05, 201810.54010.58010.54010.54010.540239,000
Mar 02, 201810.64010.74010.60010.68010.680572,000
Mar 01, 201810.66010.76010.64010.72010.720335,750
Feb 28, 201810.68010.78010.62010.66010.660507,834
Feb 27, 201810.86010.88010.68010.72010.720700,500
Feb 26, 201810.88010.88010.68010.82010.820215,800
Feb 23, 201810.96011.04010.84010.92010.920425,500
Feb 22, 201811.08011.08010.90011.04011.040770,500
Feb 21, 201810.74011.14010.74011.08011.0801,083,500
Feb 20, 201810.70010.82010.56010.72010.7203,728,500
Feb 15, 201810.42010.64010.42010.50010.500227,000
Feb 14, 201810.40010.56010.40010.42010.420734,500
Feb 13, 201810.42010.56010.38010.50010.5001,389,000
Feb 12, 201810.04010.48010.02010.34010.3403,164,758
Feb 09, 201810.30010.3009.90010.00010.0001,027,452
Feb 08, 201810.70010.72010.24010.38010.3802,038,931
Feb 07, 201810.66010.82010.56010.60010.600422,420
Feb 06, 201810.86010.86010.56010.68010.6801,016,516
Feb 05, 201810.92011.14010.92011.00011.000968,500
Feb 02, 201811.22011.36011.18011.32011.3201,113,500
Feb 01, 201811.30011.46011.12011.12011.1201,493,937
Jan 31, 201811.36011.56011.20011.28011.2801,664,000
Jan 30, 201811.26011.56011.26011.34011.340914,424
Jan 29, 201811.40011.46011.24011.28011.280642,874
Jan 26, 201811.24011.42011.22011.40011.400456,300
Jan 25, 201811.34011.34011.20011.32011.320249,271
Jan 24, 201811.44011.48011.30011.30011.300492,000
Jan 23, 201811.50011.52011.32011.40011.400589,250
Jan 22, 201811.56011.60011.42011.56011.560755,000
Jan 19, 201811.56011.56011.50011.54011.540578,624
Jan 18, 201811.52011.58011.42011.52011.5201,255,250
Jan 17, 201811.38011.60011.38011.48011.480969,250
Jan 16, 201811.42011.42011.24011.38011.380593,218
Jan 15, 201811.60011.68011.34011.50011.500472,500
Jan 12, 201811.72011.78011.50011.62011.620759,500
Jan 11, 201811.60011.76011.48011.76011.7601,437,400
Jan 10, 201811.50011.60011.48011.60011.600695,750
Jan 09, 201811.46011.52011.30011.52011.520908,000
Jan 08, 201811.12011.52011.04011.46011.4601,762,003
Jan 05, 201811.02011.20011.02011.12011.120618,725
Jan 04, 201811.16011.16011.04011.10011.1001,263,500
Jan 03, 201811.10011.30011.00011.18011.1801,306,750
Jan 02, 201811.10011.18011.04011.10011.100633,750
Dec 29, 201711.24011.24011.06011.08011.080349,500
Dec 28, 201711.26011.30011.16011.24011.240894,330
Dec 27, 201710.80011.30010.80011.26011.2601,891,012
Dec 22, 201710.74010.82010.70010.80010.800525,750
Dec 21, 201710.72010.80010.72010.74010.740311,842
Dec 20, 201710.72010.74010.70010.72010.720803,842
Dec 19, 201710.70010.74010.64010.66010.660378,750
Dec 18, 201710.62010.72010.60010.66010.660566,500
Dec 15, 201710.54010.68010.50010.58010.580678,283
Dec 14, 201710.54010.62010.48010.54010.540910,071
Dec 13, 201710.46010.64010.46010.54010.540845,500
Dec 12, 201710.44010.48010.42010.44010.440556,500
Dec 11, 201710.40010.54010.38010.44010.440577,000
Dec 08, 201710.34010.56010.20010.44010.4401,063,357
Dec 07, 201710.38010.38010.24010.34010.340242,470
Dec 06, 201710.34010.40010.26010.40010.4001,281,000
Dec 05, 201710.40010.42010.24010.28010.280269,750
Dec 04, 201710.40010.48010.40010.44010.440324,500
Dec 01, 201710.50010.54010.30010.36010.360571,867
Nov 30, 201710.36010.44010.30010.44010.4401,064,500
Nov 29, 201710.30010.60010.30010.48010.4802,953,000
Nov 28, 201710.26010.30010.12010.24010.240408,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...