Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

KERRY PPT (0683.HK)

17.580
-0.640
(-3.51%)
At close: April 25 at 4:08:21 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202518.34018.68017.58017.58017.5806,940,100
Apr 24, 202517.98018.22017.76018.22018.2202,723,267
Apr 23, 202517.66017.96017.66017.94017.9402,364,510
Apr 22, 202517.10017.68017.10017.66017.6601,563,115
Apr 17, 202516.88017.46016.88017.28017.2801,365,636
Apr 16, 202517.00017.38016.76017.06017.0601,851,346
Apr 15, 202517.58017.58017.12017.14017.1401,401,754
Apr 14, 202517.26017.58017.26017.44017.4401,022,258
Apr 11, 202517.08017.22016.90017.14017.1402,563,899
Apr 10, 202517.04017.52017.04017.20017.2001,166,542
Apr 9, 202516.70017.08016.42017.02017.0202,617,340
Apr 8, 202517.00017.34016.88017.10017.1002,375,028
Apr 7, 202517.46017.90016.88017.00017.0004,694,992
Apr 3, 202518.20018.74018.18018.60018.6002,440,498
Apr 2, 202518.10018.48017.96018.46018.4601,223,000
Apr 1, 202518.30018.56018.24018.38018.3801,563,500
Mar 31, 202518.40018.48018.02018.34018.3401,234,033
Mar 28, 202518.40018.68018.30018.44018.4402,038,456
Mar 27, 202518.56018.74018.08018.44018.4403,040,500
Mar 26, 202518.20018.94018.20018.78018.7802,697,042
Mar 25, 202518.20018.50017.94018.20018.2003,115,446
Mar 24, 202518.38018.46017.92018.30018.3002,021,000
Mar 21, 202518.80018.96017.80018.38018.3809,603,100
Mar 20, 202518.50019.44018.50018.80018.8004,371,679
Mar 19, 202518.54019.04018.34018.74018.7404,750,180
Mar 18, 202518.10018.66017.34018.48018.4802,791,293
Mar 17, 202518.56018.80018.20018.28018.2802,989,101
Mar 14, 202518.00018.60018.00018.54018.5404,437,900
Mar 13, 202517.52018.16017.52018.02018.0205,038,658
Mar 12, 202517.32017.66017.32017.46017.4601,552,536
Mar 11, 202516.90017.46016.80017.32017.3202,154,138
Mar 10, 202517.70017.70017.10017.18017.1802,714,331
Mar 7, 202517.32017.66017.24017.24017.2402,345,502
Mar 6, 202516.90017.76016.90017.60017.6004,181,658
Mar 5, 202516.40017.02016.40016.90016.9003,054,350
Mar 4, 202516.34016.74016.16016.66016.6602,386,292
Mar 3, 202515.98016.56015.98016.36016.3602,088,043
Feb 28, 202516.22016.28015.82016.00016.0002,739,975
Feb 27, 202516.54016.66016.24016.32016.3201,845,809
Feb 26, 202515.96016.70015.96016.56016.5603,507,950
Feb 25, 202515.90016.12015.86015.92015.9203,019,199
Feb 24, 202515.44016.40015.38016.22016.2203,990,100
Feb 21, 202515.14015.44015.02015.40015.4002,263,083
Feb 20, 202515.16015.22015.02015.12015.1201,156,500
Feb 19, 202515.30015.30015.00015.14015.1401,948,850
Feb 18, 202515.54015.54015.22015.32015.3201,546,943
Feb 17, 202515.30015.68015.18015.58015.5802,073,000
Feb 14, 202515.00015.30014.94015.30015.3001,523,418
Feb 13, 202515.16015.28014.86014.98014.9801,389,120
Feb 12, 202514.88015.16014.68015.16015.1602,999,321
Feb 11, 202515.14015.14014.86014.86014.8601,770,080
Feb 10, 202515.10015.24015.00015.08015.0801,703,789
Feb 7, 202515.20015.44015.04015.10015.1001,793,765
Feb 6, 202515.02015.34015.02015.30015.3001,066,765
Feb 5, 202515.10015.18015.00015.10015.100834,113
Feb 4, 202515.30015.30014.94015.06015.0601,217,500
Feb 3, 202515.12015.46014.90015.28015.2801,667,215
Jan 28, 202515.34015.34015.34015.34015.340-
Jan 27, 202515.34015.52015.20015.42015.4201,553,071
Jan 24, 202515.20015.26015.10015.22015.2201,340,500
Jan 23, 202515.28015.34015.08015.22015.2201,448,600
Jan 22, 202515.46015.46015.08015.18015.180941,093
Jan 21, 202515.56015.78015.30015.44015.4401,522,944
Jan 20, 202515.50015.68015.38015.58015.5801,061,100
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 0.4 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 0.95 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

Related Tickers

0004.HK WHARF HOLDINGS
19.040
+1.28%
 
0173.HK K. WAH INT'L
1.690
-1.17%
 
1113.HK CK ASSET
31.550
+0.80%
 
0124.HK GD LAND
0.245
+2.08%
 
0083.HK SINO LAND
7.820
+0.51%
 
0016.HK SHK PPT
72.350
+0.21%
 
2772.HK Zhongliang Holdings Group Company Limited
0.090
+1.12%
 
8893.KL M K Land Holdings Berhad
0.1450
+3.57%
 
2286.HK Chen Xing Development Holdings Limited
0.219
-3.95%
 
0337.HK GREENLAND HK
0.179
+4.07%