Ke Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	34.800	34.800	33.850	34.250	32.117	281,800
2024-02-08	35.400	35.450	34.600	34.950	32.773	104,071
2024-02-07	35.400	36.350	34.400	34.900	32.726	536,800
2024-02-06	34.300	36.500	34.250	36.100	33.851	621,971
2024-02-05	35.700	36.900	35.600	36.150	33.898	72,854
2024-02-02	37.650	37.900	36.500	36.800	34.508	159,855
2024-02-01	36.750	37.950	36.450	37.000	34.695	477,200
2024-01-31	36.700	37.000	35.500	35.850	33.617	151,200
2024-01-30	37.950	37.950	36.550	36.750	34.461	107,900
2024-01-29	37.400	39.600	37.200	37.600	35.258	150,782
2024-01-26	37.800	37.950	36.650	36.950	34.648	432,000
2024-01-25	37.250	38.350	36.500	38.350	35.961	637,400
2024-01-24	36.000	37.450	34.700	37.250	34.930	365,300
2024-01-23	34.200	35.650	33.750	35.300	33.101	1,274,751
2024-01-22	35.050	35.050	32.450	33.150	31.085	1,995,300
2024-01-19	36.200	36.300	34.550	34.800	32.632	364,391
2024-01-18	36.000	36.400	35.450	36.300	34.039	298,500
2024-01-17	37.000	37.100	35.300	35.600	33.383	1,249,800
2024-01-16	38.100	38.250	36.750	37.200	34.883	556,600
2024-01-15	38.700	38.700	37.800	38.100	35.727	327,800
2024-01-12	39.000	39.000	38.050	38.200	35.821	377,800
2024-01-11	38.550	39.700	38.550	39.250	36.805	266,000
2024-01-10	38.600	39.400	38.400	38.700	36.289	239,100
2024-01-09	39.150	40.250	38.500	38.600	36.196	606,882
2024-01-08	40.000	40.000	38.900	39.150	36.711	192,055
2024-01-05	40.750	40.800	39.550	40.000	37.508	153,000
2024-01-04	42.950	42.950	40.400	41.150	38.587	191,600
2024-01-03	40.950	41.450	40.600	40.950	38.399	495,237
2024-01-02	42.350	42.450	41.150	41.450	38.868	124,813
2023-12-29	42.300	43.300	42.000	43.300	40.603	330,700
2023-12-28	40.650	42.450	40.650	42.350	39.712	405,300
2023-12-27	40.050	40.500	39.450	40.100	37.602	307,700
2023-12-22	40.600	40.950	38.750	39.050	36.618	535,100
2023-12-21	39.700	40.250	39.500	40.100	37.602	160,900
2023-12-20	40.250	40.650	40.000	40.000	37.508	134,425
2023-12-19	39.800	40.100	39.350	39.400	36.946	256,900
2023-12-18	41.850	41.850	39.950	40.200	37.696	389,384
2023-12-15	40.200	42.800	40.150	41.850	39.243	1,592,379
2023-12-14	39.650	40.800	38.900	39.050	36.618	668,348
2023-12-13	40.000	40.050	39.450	39.550	37.086	449,444
2023-12-12	39.050	40.300	38.750	40.000	37.508	273,700
2023-12-11	39.200	39.600	38.400	39.400	36.946	268,800
2023-12-08	40.000	40.050	39.150	39.200	36.758	469,600
2023-12-07	40.250	40.700	39.650	40.650	38.118	281,300
2023-12-06	39.700	41.300	39.600	40.650	38.118	549,292
2023-12-05	40.200	40.650	39.200	39.700	37.227	272,100
2023-12-04	40.500	41.500	40.100	40.200	37.696	336,100
2023-12-01	41.450	41.450	40.500	41.400	38.821	161,129
2023-11-30	41.150	41.700	40.850	41.300	38.727	177,000
2023-11-29	41.200	41.700	40.650	41.150	38.587	513,500
2023-11-28	41.600	41.950	40.850	41.050	38.493	595,500
2023-11-27	42.100	42.200	41.450	41.850	39.243	725,200
2023-11-24	42.650	42.650	41.350	41.600	39.009	572,144
2023-11-23	40.050	42.850	40.050	42.800	40.134	465,700
2023-11-22	40.650	41.150	40.200	40.650	38.118	471,100
2023-11-21	40.800	41.400	40.200	40.600	38.071	513,800
2023-11-20	39.550	40.100	39.500	39.700	37.227	272,920
2023-11-17	39.650	40.400	39.450	40.150	37.649	283,700
2023-11-16	40.550	40.550	38.850	39.550	37.086	662,200
2023-11-15	38.550	39.450	38.500	39.450	36.993	288,700

← NewerPage 12 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.