HKSE - Delayed Quote HKD

KERRY PPT (0683.HK)

Compare
15.440
+0.500
+(3.35%)
At close: January 17 at 4:08:13 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202514.90015.48014.90015.44015.4402,284,500
Jan 16, 202514.86015.12014.86014.94014.940975,599
Jan 15, 202514.80014.96014.76014.86014.860742,897
Jan 14, 202514.86014.98014.80014.80014.800813,500
Jan 13, 202514.80014.94014.56014.90014.9001,608,660
Jan 10, 202514.92015.10014.80014.94014.9401,026,581
Jan 9, 202514.90015.16014.90015.00015.0001,143,000
Jan 8, 202515.30015.30014.66014.88014.8802,838,179
Jan 7, 202515.48015.58015.26015.36015.3601,361,810
Jan 6, 202515.38015.66015.20015.46015.4601,281,000
Jan 3, 202515.32015.54015.24015.36015.3601,187,000
Jan 2, 202515.30015.48015.18015.32015.3201,199,000
Dec 31, 202415.58015.58015.58015.58015.580-
Dec 30, 202415.60015.70015.52015.58015.580660,000
Dec 27, 202415.40015.62015.34015.60015.6001,231,151
Dec 24, 202415.36015.36015.36015.36015.360-
Dec 23, 202414.80015.16014.80015.00015.0001,198,500
Dec 20, 202414.88015.08014.78014.78014.7801,779,937
Dec 19, 202415.02015.02014.88014.94014.9401,676,800
Dec 18, 202415.16015.30015.10015.20015.200673,500
Dec 17, 202415.42015.42015.00015.16015.1601,536,120
Dec 16, 202415.60015.70015.24015.42015.4201,124,844
Dec 13, 202415.66015.76015.52015.70015.7001,903,000
Dec 12, 202415.52015.80015.42015.68015.6802,596,120
Dec 11, 202415.62015.90015.50015.56015.5602,321,500
Dec 10, 202416.26016.58015.62015.62015.6202,323,500
Dec 9, 202415.62016.12015.62016.10016.1001,320,802
Dec 6, 202415.58016.20015.58016.00016.000746,995
Dec 5, 202416.10016.10015.82015.98015.980796,060
Dec 4, 202415.88016.10015.72015.90015.900896,018
Dec 3, 202415.70015.82015.58015.70015.7001,178,994
Dec 2, 202415.70015.88015.54015.62015.620659,530
Nov 29, 202415.50015.78015.38015.60015.600441,666
Nov 28, 202415.58015.62015.36015.40015.400319,500
Nov 27, 202415.30015.58015.10015.56015.5601,288,102
Nov 26, 202415.42015.58015.24015.44015.440700,285
Nov 25, 202415.50015.50015.28015.42015.4201,461,138
Nov 22, 202415.70016.00015.40015.50015.500832,352
Nov 21, 202415.80015.92015.68015.70015.700507,000
Nov 20, 202415.88016.00015.66015.92015.920659,500
Nov 19, 202415.80015.98015.76015.86015.860391,000
Nov 18, 202415.70015.90015.58015.70015.700728,100
Nov 15, 202415.48015.94015.40015.76015.7601,781,343
Nov 14, 202415.46015.58015.40015.48015.480747,500
Nov 13, 202415.52015.74015.40015.62015.6202,402,022
Nov 12, 202416.00016.30015.64015.78015.7801,323,000
Nov 11, 202416.60016.60015.72016.08016.0802,624,702
Nov 8, 202416.96017.20016.48016.62016.620947,253
Nov 7, 202416.72017.06016.54016.96016.9601,329,878
Nov 6, 202416.88017.00016.70016.96016.9601,039,278
Nov 5, 202416.44016.90016.40016.88016.880774,908
Nov 4, 202416.60016.60016.30016.54016.5401,631,300
Nov 1, 202416.52016.80016.40016.60016.600838,134
Oct 31, 202416.46016.64016.28016.44016.4401,588,396
Oct 30, 202416.60016.78016.22016.34016.3402,217,229
Oct 29, 202416.84016.94016.54016.64016.6401,023,400
Oct 28, 202416.60016.96016.56016.84016.840805,000
Oct 25, 202416.54016.70016.42016.62016.6201,122,000
Oct 24, 202417.00017.00016.44016.54016.5401,198,501
Oct 23, 202416.86017.24016.64016.82016.8201,026,334
Oct 22, 202416.80017.16016.70016.86016.8601,753,500
Oct 21, 202417.20017.22016.82016.90016.9001,134,500
Oct 18, 202416.58017.24016.54017.20017.2002,411,250
Oct 17, 202416.80017.20016.50016.56016.5601,470,190
Oct 16, 202416.20016.80016.10016.78016.7802,404,500
Oct 15, 202416.80016.92016.04016.18016.1801,439,620
Oct 14, 202416.80017.00016.48016.82016.8201,589,900
Oct 10, 202416.40017.06016.16016.82016.8202,370,800
Oct 9, 202416.40016.78015.54016.06016.0603,024,100
Oct 8, 202417.00017.72016.02016.56016.5605,827,413
Oct 7, 202417.30017.72017.18017.66017.6603,266,117
Oct 4, 202416.84017.18016.60016.98016.9802,051,500
Oct 3, 202417.40017.60016.36016.82016.8203,479,000
Oct 2, 202416.62017.48016.58017.18017.1804,533,800
Sep 30, 202416.30016.94016.24016.56016.5603,886,052
Sep 27, 202415.50016.20015.50016.20016.2003,159,864
Sep 26, 202415.04015.36014.64015.36015.3603,048,000
Sep 25, 202415.10015.48014.90014.98014.9801,949,580
Sep 24, 202414.94015.18014.80015.00015.0002,098,000
Sep 23, 202414.72014.88014.70014.76014.7601,010,704
Sep 20, 202414.60014.92014.60014.84014.8402,398,321
Sep 19, 202414.30014.60014.28014.56014.5601,510,000
Sep 17, 202414.32014.54014.18014.34014.340831,271
Sep 16, 202414.14014.32013.98014.32014.320851,000
Sep 13, 202413.90014.26013.90014.14014.140893,030
Sep 12, 202413.86013.96013.72013.90013.9001,146,500
Sep 11, 2024 0.400 Dividend
Sep 11, 202414.20014.20013.76013.86013.8601,520,000
Sep 10, 202414.86014.86014.32014.60014.2002,301,643
Sep 9, 202414.60014.90014.56014.90014.4925,091,000
Sep 5, 202414.10014.60014.10014.60014.2002,688,000
Sep 4, 202414.10014.22013.86014.08013.6942,472,876
Sep 3, 202414.30014.30014.12014.20013.8111,626,000
Sep 2, 202414.64014.76014.34014.40014.0051,003,500
Aug 30, 202414.40014.76014.24014.64014.2391,635,970
Aug 29, 202414.40014.66014.30014.40014.0052,015,504
Aug 28, 202414.20014.46014.20014.42014.0251,443,671
Aug 27, 202414.26014.34014.14014.24013.850700,500
Aug 26, 202414.00014.38014.00014.34013.9471,052,000
Aug 23, 202413.98014.10013.84014.04013.6551,064,500
Aug 22, 202414.02014.12013.72014.10013.7141,369,887
Aug 21, 202414.00014.16013.84014.02013.636840,014
Aug 20, 202414.30014.36013.96014.12013.733611,284
Aug 19, 202414.06014.34014.06014.28013.889916,000
Aug 16, 202414.00014.16013.92014.08013.694406,570
Aug 15, 202413.84014.10013.84014.00013.6161,085,542
Aug 14, 202413.74013.96013.74013.94013.558880,824
Aug 13, 202413.86013.86013.60013.74013.364852,500
Aug 12, 202413.80013.88013.66013.84013.461789,364
Aug 9, 202413.72013.98013.62013.74013.3641,299,182
Aug 8, 202413.70013.72013.30013.56013.188886,699
Aug 7, 202413.30013.72013.20013.60013.2271,717,104
Aug 6, 202413.04013.28013.00013.22012.8582,123,000
Aug 5, 202412.80013.26012.80013.04012.6831,546,200
Aug 2, 202412.94013.02012.70012.98012.6242,316,000
Aug 1, 202413.32013.32013.02013.04012.6832,348,435
Jul 31, 202413.44013.44013.22013.32012.9551,303,814
Jul 30, 202413.52013.66013.24013.30012.9361,587,952
Jul 29, 202413.40013.80013.40013.60013.227786,979
Jul 26, 202413.24013.66013.24013.42013.0521,426,900
Jul 25, 202413.30013.42013.10013.22012.8581,638,622
Jul 24, 202413.64013.64013.30013.34012.9751,429,500
Jul 23, 202413.58013.70013.50013.50013.130636,058
Jul 22, 202413.58013.68013.38013.60013.227858,335
Jul 19, 202413.80013.82013.50013.56013.1881,322,750
Jul 18, 202413.88013.94013.78013.84013.461621,364
Jul 17, 202413.96014.08013.80013.96013.578756,504
Jul 16, 202414.18014.18013.74013.76013.383525,571
Jul 15, 202414.24014.24013.92014.02013.6361,316,000
Jul 12, 202413.90014.36013.82014.24013.8502,723,756
Jul 11, 202413.58013.88013.50013.88013.5001,111,378
Jul 10, 202413.48013.60013.36013.44013.0721,219,500
Jul 9, 202413.68013.68013.50013.52013.1501,082,886
Jul 8, 202413.84013.84013.46013.54013.1693,214,853
Jul 5, 202413.82013.94013.82013.82013.441851,609
Jul 4, 202413.86013.90013.72013.86013.480658,000
Jul 3, 202413.68013.86013.62013.82013.4411,287,730
Jul 2, 202413.54013.88013.54013.66013.286837,018
Jun 28, 202413.56013.72013.50013.58013.2081,245,835
Jun 27, 202413.78013.80013.50013.58013.208831,335
Jun 26, 202413.94013.98013.74013.80013.4221,558,000
Jun 25, 202413.90014.12013.70013.94013.5581,523,000
Jun 24, 202413.76013.98013.76013.80013.4221,131,101
Jun 21, 202414.16014.16013.84014.02013.6361,936,262
Jun 20, 202414.12014.16013.94014.00013.616631,546
Jun 19, 202413.96014.16013.96014.06013.6751,454,000
Jun 18, 202413.92013.98013.78013.90013.5191,114,571
Jun 17, 202413.74013.94013.62013.90013.5191,066,040
Jun 14, 202413.66014.14013.62013.74013.3643,667,421
Jun 13, 202413.70013.90013.42013.70013.3253,735,776
Jun 12, 202413.90014.06013.56013.68013.3054,676,626
Jun 11, 202414.88014.88013.90014.02013.6365,473,878
Jun 7, 202414.40014.96014.26014.96014.5506,609,808
Jun 6, 202414.52014.66014.10014.30013.9083,230,500
Jun 5, 202414.78014.92014.38014.48014.0832,712,058
Jun 4, 202414.50014.88014.28014.78014.3752,613,866
Jun 3, 202414.20014.62014.16014.34013.9471,072,137
May 31, 202414.24014.50014.08014.10013.7142,333,998
May 30, 202414.30014.40014.04014.24013.8501,477,040
May 29, 202414.40014.44014.22014.30013.9081,725,314
May 28, 202414.60014.82014.30014.40014.0051,698,000
May 27, 202414.80014.80014.40014.56014.1612,755,000
May 24, 202414.78014.90014.44014.54014.1422,098,650
May 23, 202415.30015.36014.82014.96014.5502,257,471
May 22, 2024 0.950 Dividend
May 22, 202415.60015.92015.34015.36014.9392,246,534
May 21, 202416.68016.96016.26016.44015.0663,571,073
May 20, 202416.72016.76016.56016.66015.2671,607,561
May 17, 202416.68016.78016.02016.72015.3222,981,500
May 16, 202416.34016.68016.10016.68015.2864,052,006
May 14, 202415.96016.36015.96016.34014.9742,873,412
May 13, 202415.64016.00015.50015.96014.6261,368,622
May 10, 202415.28015.64015.18015.64014.3321,818,723
May 9, 202415.50015.52014.88015.02013.7642,501,503
May 8, 202415.86016.10015.40015.54014.2412,600,709
May 7, 202415.80015.98015.74015.82014.497802,500
May 6, 202415.90016.02015.78015.78014.4611,074,000
May 3, 202415.80016.00015.64015.98014.6441,671,078
May 2, 202415.26015.80015.20015.72014.4062,996,181
Apr 30, 202414.86015.30014.86015.26013.9842,832,607
Apr 29, 202414.50015.10014.42014.84013.5991,530,700
Apr 26, 202414.30014.48014.20014.48013.2691,262,654
Apr 25, 202414.38014.46014.20014.34013.141863,500
Apr 24, 202413.84014.38013.84014.34013.1411,241,596
Apr 23, 202414.00014.06013.72013.84012.6831,347,287
Apr 22, 202413.82014.06013.78013.96012.7931,563,500
Apr 19, 202413.92013.92013.72013.82012.665700,500
Apr 18, 202414.00014.12013.86013.98012.811831,224
Apr 17, 202413.86014.10013.82014.06012.8851,177,500
Apr 16, 202414.16014.16013.80013.90012.7381,154,582
Apr 15, 202414.00014.32013.92014.16012.976975,300
Apr 12, 202414.60014.60014.10014.16012.9761,187,526
Apr 11, 202414.50014.72014.50014.62013.398879,024
Apr 10, 202414.84014.84014.62014.66013.434549,848
Apr 9, 202414.50014.96014.44014.88013.6361,326,485
Apr 8, 202414.60014.66014.34014.56013.343800,348
Apr 5, 202415.00015.00014.42014.46013.2511,170,518
Apr 3, 202414.60015.00014.40014.90013.6542,236,130
Apr 2, 202414.32014.56014.24014.54013.3241,441,200
Mar 28, 202414.40014.48014.18014.32013.1231,368,440
Mar 27, 202414.30014.56014.20014.38013.1781,707,640
Mar 26, 202414.20014.48014.08014.42013.2141,524,072
Mar 25, 202414.20014.30014.18014.26013.068883,000
Mar 22, 202414.48014.54014.22014.32013.1232,173,407
Mar 21, 202414.00014.96014.00014.50013.2883,580,280
Mar 20, 202413.40013.72013.26013.54012.4081,416,600
Mar 19, 202413.30013.58013.20013.38012.261802,566
Mar 18, 202413.82013.82013.32013.34012.2251,189,000
Mar 15, 202413.40013.84013.36013.80012.6463,075,607
Mar 14, 202413.40013.60013.26013.48012.3531,062,318
Mar 13, 202413.70013.70013.38013.40012.280709,585
Mar 12, 202413.38013.78013.36013.72012.573939,844
Mar 11, 202413.10013.40013.10013.38012.261678,850
Mar 8, 202413.10013.26013.04013.10012.005553,000
Mar 7, 202412.90013.26012.96013.10012.005721,171
Mar 6, 202412.92013.08012.80013.00011.913867,000
Mar 5, 202413.00013.08012.84012.88011.8031,658,321
Mar 4, 202412.80013.20012.78013.18012.0781,190,722
Mar 1, 202412.92013.00012.80012.82011.748960,500
Feb 29, 202412.88013.20012.86012.90011.8221,939,000
Feb 28, 202413.10013.42012.80012.90011.8223,820,156
Feb 27, 202413.16013.20012.90013.12012.0231,349,706
Feb 26, 202413.10013.46013.10013.16012.060884,500
Feb 23, 202413.12013.34013.08013.10012.005945,643
Feb 22, 202413.10013.34013.02013.24012.133620,000
Feb 21, 202412.90013.36012.90013.26012.1511,077,572
Feb 20, 202412.98013.06012.84012.90011.822737,500
Feb 19, 202413.00013.02012.80012.88011.8031,016,000
Feb 16, 202412.26013.22012.26013.08011.9871,796,414
Feb 15, 202412.20012.26012.02012.16011.143479,516
Feb 14, 202412.08012.22012.00012.14011.125967,786
Feb 9, 202412.60012.62012.26012.36011.327500,024
Feb 8, 202412.60012.82012.60012.72011.657593,596
Feb 7, 202412.68012.90012.52012.56011.510885,913
Feb 6, 202412.14012.58012.04012.52011.473988,874
Feb 5, 202412.10012.28011.92012.14011.1251,801,040
Feb 2, 202412.20012.52012.14012.24011.2171,118,000
Feb 1, 202412.32012.44012.06012.20011.1802,356,294
Jan 31, 202412.60012.70012.34012.40011.3632,141,958
Jan 30, 202413.00013.00012.66012.72011.657938,527
Jan 29, 202413.10013.30013.00013.00011.913620,756
Jan 26, 202413.10013.36013.02013.10012.0051,091,000
Jan 25, 202413.00013.18012.92013.10012.005560,188
Jan 24, 202412.70013.06012.48013.02011.9321,516,500
Jan 23, 202412.30012.80012.30012.62011.5651,891,534
Jan 22, 202412.74012.82012.22012.30011.2722,024,388
Jan 19, 202412.82012.96012.60012.74011.675854,000
Jan 18, 202412.62012.84012.52012.80011.7301,245,533
Jan 17, 202413.00013.00012.56012.66011.6022,138,727

Related Tickers

0173.HK K. WAH INT'L
1.690
-0.59%
 
0004.HK WHARF HOLDINGS
20.900
+1.95%
 
0083.HK SINO LAND
7.560
+0.80%
 
0817.HK CHINA JINMAO
0.910
+3.41%
 
0035.HK FE CONSORT INTL
0.900
0.00%
 
0028.HK TIAN AN
4.350
+0.23%
 
1862.HK JINGRUI HLDGS
0.023
0.00%
 
2772.HK Zhongliang Holdings Group Company Limited
0.101
-1.94%
 
2608.HK Sunshine 100 China Holdings Ltd
0.017
0.00%
 
1113.HK CK ASSET
32.350
+0.94%