Ke Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	45.200	45.200	43.900	44.700	42.971	291,400
2024-05-10	45.100	45.500	43.400	45.200	43.451	1,570,400
2024-05-09	42.950	44.950	42.750	44.400	42.682	1,220,300
2024-05-08	43.400	43.900	42.500	42.950	41.288	507,100
2024-05-07	44.050	44.200	42.900	43.300	41.625	981,100
2024-05-06	45.050	45.750	44.400	44.850	43.115	1,710,500
2024-05-03	43.800	45.800	43.000	44.500	42.778	2,482,558
2024-05-02	40.600	41.950	39.000	41.650	40.039	2,358,442
2024-04-30	40.000	43.700	39.750	40.850	39.269	2,974,400
2024-04-29	38.700	40.850	38.600	40.450	38.885	3,362,860
2024-04-26	36.400	37.800	36.200	37.650	36.193	1,283,200
2024-04-25	36.000	37.050	34.000	35.900	34.511	532,400
2024-04-24	35.800	36.450	35.000	36.400	34.992	853,500
2024-04-23	34.000	35.200	33.950	34.600	33.261	423,300
2024-04-22	33.100	33.900	33.050	33.350	32.060	915,811
2024-04-19	34.150	34.150	32.750	33.000	31.723	465,900
2024-04-18	33.700	34.650	33.700	34.300	32.973	217,700
2024-04-17	34.250	34.350	33.800	33.900	32.588	230,500
2024-04-16	34.500	34.700	33.850	33.900	32.588	2,046,500
2024-04-15	36.000	36.000	34.900	35.750	34.367	1,251,800
2024-04-12	37.350	37.350	36.450	36.450	35.040	236,700
2024-04-11	38.000	38.400	37.650	37.900	36.434	231,600
2024-04-10	38.000	38.800	37.400	38.750	37.251	700,100
2024-04-09	37.200	38.000	37.000	37.100	35.665	77,433
2024-04-08	36.500	37.350	36.250	36.850	35.424	302,900
2024-04-05	36.000	36.600	35.500	36.250	34.847	519,600
2024-04-03	37.350	37.400	35.650	35.950	34.559	321,476
2024-04-02	36.900	37.850	36.900	37.350	35.024	752,410
2024-03-28	35.800	36.400	35.350	36.000	33.758	639,600
2024-03-27	37.300	37.300	36.150	36.550	34.273	266,100
2024-03-26	36.950	37.300	36.250	36.750	34.461	419,100
2024-03-25	35.850	35.850	35.100	35.300	33.101	623,700
2024-03-22	36.600	36.650	35.850	36.100	33.851	164,000
2024-03-21	37.200	37.600	37.000	37.050	34.742	236,800
2024-03-20	36.900	37.050	36.500	36.850	34.555	129,500
2024-03-19	37.000	37.000	36.200	36.500	34.226	519,400
2024-03-18	36.900	37.250	36.500	37.150	34.836	355,569
2024-03-15	37.200	37.600	36.150	36.900	34.602	818,000
2024-03-14	38.800	38.800	37.450	37.950	35.586	649,600
2024-03-13	37.350	39.650	37.350	38.700	36.289	1,942,900
2024-03-12	33.800	36.450	33.800	36.100	33.851	1,619,000
2024-03-11	33.100	33.750	32.750	33.400	31.320	235,300
2024-03-08	32.800	33.200	32.500	32.700	30.663	153,566
2024-03-07	33.250	33.600	32.600	32.800	30.757	366,500
2024-03-06	33.350	33.750	32.400	33.100	31.038	904,573
2024-03-05	33.300	33.800	32.650	33.300	31.226	1,401,400
2024-03-04	34.850	35.200	34.100	34.300	32.164	191,600
2024-03-01	35.800	36.500	35.500	35.850	33.617	202,502
2024-02-29	35.700	36.800	35.400	36.400	34.133	179,100
2024-02-28	37.450	37.450	35.550	35.600	33.383	251,305
2024-02-27	36.500	37.500	35.750	37.200	34.883	241,100
2024-02-26	37.850	37.850	36.250	36.400	34.133	54,609
2024-02-23	37.250	37.750	36.700	37.100	34.789	196,500
2024-02-22	37.200	38.000	36.450	37.950	35.586	959,700
2024-02-21	36.250	38.350	35.850	37.300	34.977	769,100
2024-02-20	36.500	36.700	35.800	36.500	34.226	265,700
2024-02-19	36.900	36.900	36.050	36.350	34.086	90,400
2024-02-16	36.000	37.050	35.400	36.900	34.602	366,200
2024-02-15	35.250	35.750	34.900	35.600	33.383	230,500
2024-02-14	34.550	35.350	33.800	35.100	32.914	251,700

← NewerPage 11 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.