Ke Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	34.700	35.500	34.350	35.000	33.646	361,000
2024-08-07	35.500	36.050	35.150	35.500	34.126	394,918
2024-08-06	35.400	35.850	34.700	35.250	33.886	449,036
2024-08-05	34.500	35.000	34.000	34.350	33.021	3,493,000
2024-08-02	35.150	35.250	34.500	34.800	33.454	645,200
2024-08-01	36.000	36.250	35.500	35.800	34.415	402,300
2024-07-31	35.700	36.400	35.200	36.300	34.896	2,369,900
2024-07-30	36.200	36.300	35.750	35.750	34.367	675,800
2024-07-29	36.650	36.800	35.850	36.050	34.655	232,400
2024-07-26	35.850	36.650	35.300	35.750	34.367	300,300
2024-07-25	35.900	36.000	34.800	34.900	33.550	2,193,500
2024-07-24	36.250	36.600	36.000	36.150	34.751	722,200
2024-07-23	37.150	37.800	36.800	36.850	35.424	143,700
2024-07-22	37.700	37.700	36.700	37.400	35.953	584,198
2024-07-19	37.500	37.500	36.900	37.050	35.617	668,387
2024-07-18	37.900	38.450	37.400	38.200	36.722	1,255,200
2024-07-17	39.500	39.650	38.900	39.100	37.587	830,300
2024-07-16	39.200	39.250	38.900	39.150	37.635	427,600
2024-07-15	40.300	40.650	39.650	40.000	38.452	341,915
2024-07-12	39.850	41.450	39.850	40.850	39.269	947,100
2024-07-11	40.200	41.300	40.000	41.250	39.654	512,102
2024-07-10	39.850	40.200	38.850	39.150	37.635	340,900
2024-07-09	39.000	40.200	38.400	38.550	37.058	695,400
2024-07-08	40.050	41.000	39.100	39.400	37.876	1,904,450
2024-07-05	41.000	41.100	40.200	40.350	38.789	1,129,200
2024-07-04	41.250	41.650	40.250	40.850	39.269	428,100
2024-07-03	39.000	40.750	39.000	40.250	38.693	1,481,332
2024-07-02	38.500	39.400	38.500	38.900	37.395	1,279,008
2024-06-28	38.400	39.150	38.150	38.600	37.107	380,663
2024-06-27	40.000	40.500	39.000	39.200	37.683	412,400
2024-06-26	39.900	40.800	39.900	40.400	38.837	247,500
2024-06-25	39.800	40.450	39.450	40.050	38.500	390,400
2024-06-24	40.150	40.450	39.600	40.050	38.500	122,564
2024-06-21	40.600	40.700	39.800	40.150	38.597	844,323
2024-06-20	40.900	41.250	40.500	40.500	38.933	518,200
2024-06-19	40.250	41.250	39.900	40.700	39.125	959,800
2024-06-18	40.600	40.650	39.450	39.700	38.164	616,800
2024-06-17	40.950	41.250	40.550	40.800	39.221	699,169
2024-06-14	41.750	41.750	41.000	41.100	39.510	915,000
2024-06-13	42.000	42.150	41.500	41.800	40.183	627,555
2024-06-12	41.000	41.050	40.650	40.950	39.366	1,153,900
2024-06-11	41.550	41.900	41.050	41.750	40.135	242,966
2024-06-07	42.250	42.350	41.200	41.550	39.942	1,345,200
2024-06-06	42.550	42.750	41.600	41.800	40.183	1,848,900
2024-06-05	43.750	43.850	42.850	43.000	41.336	1,499,500
2024-06-04	44.900	45.300	44.150	45.100	43.355	486,000
2024-06-03	44.600	45.300	44.200	45.000	43.259	577,400
2024-05-31	44.350	45.050	43.400	43.900	42.201	853,446
2024-05-30	43.600	44.100	43.100	43.550	41.865	756,600
2024-05-29	44.350	44.350	42.700	43.100	41.432	804,900
2024-05-28	45.500	45.850	44.200	44.350	42.634	2,716,700
2024-05-27	44.000	44.300	43.050	44.000	42.298	945,900
2024-05-24	46.000	46.000	43.000	43.900	42.201	3,657,913
2024-05-23	51.350	51.350	48.650	49.450	47.537	1,165,700
2024-05-22	50.200	50.500	48.400	49.600	47.681	1,377,791
2024-05-21	51.000	51.000	48.550	48.750	46.864	2,728,591
2024-05-20	52.200	52.450	49.600	51.550	49.555	4,772,100
2024-05-17	49.550	55.400	48.800	53.450	51.382	5,254,826
2024-05-16	47.100	48.000	46.200	47.900	46.047	2,321,482
2024-05-14	46.000	46.650	45.550	45.900	44.124	598,800

← NewerPage 10 of 19 · 1,094 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-02	0.7220 HKD
2025-04-08	0.9417 HKD
2024-04-03	0.9182 HKD
2023-09-14	0.4473 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.