U.S. markets close in 5 hours 28 minutes

Kerry Logistics Network Limited (0636.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
23.400-0.050 (-0.21%)
At close: 4:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 11, 202123.40023.50023.25023.40023.4001,784,500
May 10, 202123.60023.60023.45023.45023.450600,500
May 07, 202123.45023.70023.40023.45023.4501,208,464
May 06, 202123.45023.50023.35023.40023.4001,288,500
May 05, 202123.50023.60023.30023.45023.450523,980
May 04, 202123.40023.65023.30023.65023.650915,125
May 03, 202123.35023.45023.20023.40023.400877,000
Apr 30, 202123.30023.45023.20023.35023.350998,600
Apr 29, 202123.30023.40023.20023.40023.4001,126,166
Apr 28, 202123.20023.35023.15023.30023.300957,000
Apr 27, 202123.20023.25023.10023.25023.2501,044,506
Apr 26, 202123.20023.30023.10023.25023.250798,605
Apr 23, 202123.05023.20023.00023.15023.150844,500
Apr 22, 202123.15023.20023.00023.05023.0501,328,865
Apr 21, 202123.25023.25023.05023.25023.250645,500
Apr 20, 202123.00023.30023.00023.25023.2501,275,802
Apr 19, 202123.20023.20022.90023.00023.0002,137,240
Apr 16, 202122.95023.35022.80023.25023.2503,825,733
Apr 15, 202122.85023.00022.80023.00023.0001,053,000
Apr 14, 202122.85022.90022.65022.80022.8001,770,500
Apr 13, 202122.70022.85022.55022.85022.8501,206,920
Apr 12, 202122.95023.05022.55022.75022.7502,890,974
Apr 09, 202123.20023.30022.75022.80022.8006,337,500
Apr 08, 202123.35023.40023.10023.30023.3002,542,669
Apr 07, 202123.60023.70023.30023.30023.3001,518,755
Apr 01, 202123.30023.80023.30023.70023.7002,712,946
Mar 31, 202123.40023.45023.20023.30023.300963,000
Mar 30, 202123.05023.45023.05023.45023.4502,319,250
Mar 29, 202123.15023.20023.00023.15023.1501,660,000
Mar 26, 202123.05023.45022.95023.15023.1502,462,976
Mar 25, 202122.80023.15022.80023.00023.0002,220,500
Mar 24, 202123.05023.10022.75022.85022.8502,480,000
Mar 23, 202123.50023.60022.90023.05023.0502,266,597
Mar 22, 202122.80024.00022.80023.55023.5504,314,500
Mar 19, 202122.95023.00022.80022.80022.8004,330,803
Mar 18, 202123.00023.05022.80022.95022.9501,835,870
Mar 17, 202122.90023.00022.80022.90022.900956,644
Mar 16, 202122.85022.95022.70022.90022.9002,534,000
Mar 15, 202122.90023.15022.70022.70022.7002,105,500
Mar 12, 202122.90023.15022.80023.00023.0002,350,461
Mar 11, 202122.70023.05022.65022.95022.9503,110,500
Mar 10, 202122.50022.75022.50022.60022.6004,534,400
Mar 09, 202122.65022.80022.40022.55022.5505,027,000
Mar 08, 202122.85023.10022.60022.60022.6003,953,000
Mar 05, 202122.80022.85022.60022.75022.7503,751,206
Mar 04, 202122.90023.00022.70022.85022.8501,989,000
Mar 03, 202122.90023.10022.60022.90022.9004,160,864
Mar 02, 202123.20023.25022.70022.70022.7004,342,230
Mar 01, 202122.70023.60022.65023.10023.1006,257,000
Feb 26, 202122.60023.00022.45022.60022.6005,875,500
Feb 25, 202122.65023.00022.55022.90022.9004,010,500
Feb 24, 202122.90023.05022.35022.55022.55010,533,000
Feb 23, 202122.40023.35022.30023.20023.2007,355,650
Feb 22, 202123.15023.30022.25022.70022.70011,296,230
Feb 19, 202123.40023.40022.85023.15023.1509,211,005
Feb 18, 202124.00024.00022.80023.40023.40013,831,065
Feb 17, 202123.80024.35023.80023.85023.85010,056,550
Feb 16, 202124.30024.45023.75023.80023.80015,065,040
Feb 11, 202124.35024.35024.35024.35024.350-
Feb 10, 202125.60025.90024.40024.75024.75071,463,278
Feb 09, 202123.45023.45023.45023.45023.450-
Feb 08, 202123.45023.45023.45023.45023.450-
Feb 05, 202123.45023.45023.45023.45023.450-
Feb 04, 202120.25023.45019.60023.45023.45030,565,282
Feb 03, 202117.80018.90017.80018.76018.76010,276,658
Feb 02, 202116.92017.96016.92017.66017.6609,184,704
Feb 01, 202116.40017.04016.40016.92016.9203,446,815
Jan 29, 202116.08017.16016.08016.56016.5603,079,500
Jan 28, 202116.52016.60016.02016.38016.3803,554,000
Jan 27, 202115.88016.56015.72016.52016.5201,843,250
Jan 26, 202116.56016.62015.88015.88015.8802,351,000
Jan 25, 202115.80016.42015.70016.42016.4202,724,417
Jan 22, 202116.14016.14015.70015.86015.8601,882,743
Jan 21, 202116.28016.30015.78015.86015.8601,996,000
Jan 20, 202115.80016.28015.80016.22016.2203,111,500
Jan 19, 202116.00016.02015.62015.80015.8002,398,950
Jan 18, 202115.74016.18015.74016.02016.0201,398,238
Jan 15, 202115.50015.78015.50015.74015.7402,503,500
Jan 14, 202115.76016.20015.50015.64015.6403,104,065
Jan 13, 202115.76015.88015.54015.74015.7402,698,739
Jan 12, 202115.56015.96015.56015.76015.7601,681,000
Jan 11, 202115.72015.96015.40015.60015.6003,183,931
Jan 08, 202115.78016.00015.34015.80015.8004,696,339
Jan 07, 202116.76016.76015.88015.98015.9804,370,043
Jan 06, 202116.96017.00016.50016.56016.5602,393,919
Jan 05, 202117.28017.36016.80016.96016.9602,526,257
Jan 04, 202117.06017.46017.00017.42017.4202,111,744
Dec 31, 202017.04017.04017.04017.04017.040-
Dec 30, 202016.98017.42016.80017.10017.1001,787,966
Dec 29, 202016.70016.90016.52016.88016.8801,530,500
Dec 28, 202017.38017.48016.50016.70016.7002,835,500
Dec 24, 202017.48017.48017.48017.48017.480-
Dec 23, 202016.38016.38016.02016.14016.1401,613,099
Dec 22, 202016.44016.56016.14016.28016.2801,639,348
Dec 21, 202016.62016.80016.30016.30016.3001,432,999
Dec 21, 20200.138 Dividend
Dec 18, 202016.60016.72016.30016.60016.4621,438,983
Dec 18, 20200.138 Dividend
Dec 17, 202016.48016.78016.14016.66016.3853,157,917
Dec 16, 202016.52016.68016.44016.48016.2081,219,932
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...