0636.HK - Kerry Logistics Network Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201911.34011.90011.34011.90011.900245,723
Jan 15, 201911.38011.54011.28011.50011.500331,000
Jan 14, 201911.66011.66011.32011.38011.380352,500
Jan 11, 201911.88011.88011.58011.76011.760344,500
Jan 10, 201911.60011.74011.48011.74011.740658,255
Jan 09, 201911.74011.78011.50011.58011.580563,000
Jan 08, 201911.42011.68011.42011.62011.620339,945
Jan 07, 201911.54011.74011.40011.44011.440799,000
Jan 04, 201911.38011.50011.30011.38011.380480,800
Jan 03, 201911.54011.66011.30011.42011.420438,872
Jan 02, 201911.62011.66011.54011.58011.580245,000
Dec 31, 201811.76011.84011.60011.62011.620203,500
Dec 28, 201811.74011.86011.62011.78011.780296,822
Dec 27, 201811.80011.82011.64011.74011.740183,606
Dec 24, 201811.74011.76011.42011.68011.680128,925
Dec 21, 201811.62011.90011.50011.90011.9001,172,598
Dec 20, 201811.66011.78011.54011.62011.6202,047,000
Dec 19, 201811.70011.94011.60011.76011.7601,758,070
Dec 18, 201812.00012.00011.70011.76011.760455,500
Dec 17, 201812.30012.30011.90012.00012.000676,500
Dec 14, 201812.30012.50012.16012.26012.260915,500
Dec 13, 201812.30012.48012.20012.44012.4401,353,346
Dec 12, 201812.42012.50012.26012.28012.280608,162
Dec 11, 201812.36012.52012.28012.42012.420285,500
Dec 10, 201812.10012.34012.02012.32012.320291,000
Dec 07, 201812.46012.56012.22012.30012.300998,276
Dec 06, 201812.70012.82012.40012.50012.5001,437,500
Dec 05, 201813.02013.06012.76012.82012.820649,000
Dec 04, 201812.96013.12012.84013.10013.1001,498,500
Dec 03, 201812.62013.06012.62013.00013.0001,914,500
Nov 30, 201811.80012.70011.80012.58012.5806,839,000
Nov 29, 201811.82012.16011.60012.06012.0605,685,500
Nov 28, 201811.34011.90011.34011.80011.8002,330,683
Nov 27, 201811.52011.58011.30011.34011.340809,636
Nov 26, 201811.20011.80011.16011.68011.6802,094,794
Nov 23, 201811.46011.46011.20011.28011.2801,287,000
Nov 22, 201811.34011.52011.12011.38011.380731,500
Nov 21, 201811.50011.56011.18011.36011.3601,164,000
Nov 20, 201812.30012.30011.22011.60011.6002,586,000
Nov 19, 201812.28012.50012.28012.40012.400764,711
Nov 16, 201812.34012.48012.26012.40012.400379,143
Nov 15, 201812.46012.46012.22012.40012.400289,500
Nov 14, 201812.54012.56012.32012.32012.320891,200
Nov 13, 201812.48012.52012.42012.46012.4601,469,250
Nov 12, 201812.50012.62012.46012.56012.560120,000
Nov 09, 201812.44012.64012.46012.58012.580844,500
Nov 08, 201812.62012.82012.56012.60012.600828,000
Nov 07, 201812.58012.86012.48012.80012.8001,451,500
Nov 06, 201812.74012.74012.38012.50012.5002,370,750
Nov 05, 201812.86012.86012.62012.70012.700404,000
Nov 02, 201812.80012.96012.56012.90012.9004,722,500
Nov 01, 201812.44012.74012.30012.70012.7001,934,000
Oct 31, 201812.32012.44012.18012.42012.420661,500
Oct 30, 201812.64012.64012.32012.50012.500668,380
Oct 29, 201812.80012.80012.36012.54012.540372,750
Oct 26, 201812.84012.86012.44012.50012.500312,250
Oct 25, 201812.74012.88012.58012.80012.8002,409,500
Oct 24, 201812.78012.92012.78012.80012.8003,754,639
Oct 23, 201812.46013.10012.40012.80012.8001,522,000
Oct 22, 201812.58012.60012.20012.52012.520965,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...