Ke Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	38.750	38.750	37.400	37.750	35.399	209,500
2023-11-13	38.000	38.850	37.800	38.750	36.336	252,100
2023-11-10	38.000	38.000	37.050	37.150	34.836	587,097
2023-11-09	39.400	39.600	38.250	38.400	36.008	472,300
2023-11-08	38.850	39.750	38.750	39.400	36.946	211,200
2023-11-07	39.750	40.300	39.250	39.750	37.274	70,300
2023-11-06	40.050	41.300	40.050	41.150	38.587	216,900
2023-11-03	38.600	39.700	38.200	39.700	37.227	683,900
2023-11-02	38.600	39.350	38.350	38.600	36.196	286,400
2023-11-01	38.600	38.600	37.450	37.600	35.258	298,457
2023-10-31	40.350	40.350	38.600	39.100	36.665	542,400
2023-10-30	40.700	41.550	40.700	41.550	38.962	329,501
2023-10-27	39.800	41.000	39.450	40.700	38.165	202,800
2023-10-26	39.550	39.750	38.750	39.550	37.086	273,600
2023-10-25	40.200	40.850	39.250	39.550	37.086	409,651
2023-10-24	38.850	39.400	38.050	38.400	36.008	400,700
2023-10-20	38.650	39.150	37.950	38.200	35.821	744,600
2023-10-19	39.400	39.700	38.500	39.050	36.618	440,300
2023-10-18	40.000	40.850	39.750	40.100	37.602	340,500
2023-10-17	40.750	41.000	40.200	40.550	38.024	277,900
2023-10-16	41.650	41.650	40.250	40.250	37.743	155,984
2023-10-13	42.100	43.200	41.800	42.350	39.712	693,702
2023-10-12	43.550	44.250	43.500	44.100	41.353	682,900
2023-10-11	42.500	42.850	42.000	42.250	39.618	680,400
2023-10-10	41.150	41.600	40.400	40.550	38.024	392,800
2023-10-09	41.350	41.500	40.300	40.500	37.977	360,101
2023-10-06	40.100	41.000	40.050	40.700	38.165	495,200
2023-10-05	39.950	41.400	39.800	40.100	37.602	367,800
2023-10-04	39.850	40.500	39.600	40.100	37.602	558,100
2023-10-03	41.500	41.500	39.300	39.850	37.368	469,800
2023-09-29	40.000	42.200	40.000	41.700	39.103	5,634,000
2023-09-28	40.000	40.550	39.800	40.400	37.884	1,840,600
2023-09-27	38.650	39.900	38.150	38.600	36.196	3,464,161
2023-09-26	40.800	40.800	37.500	38.000	35.633	3,593,800
2023-09-25	43.250	43.250	41.400	41.750	39.149	819,300
2023-09-22	41.750	43.750	41.050	43.650	40.931	1,448,900
2023-09-21	42.450	42.500	41.800	42.200	39.571	1,127,800
2023-09-20	41.400	41.400	40.500	40.750	38.212	105,500
2023-09-19	41.450	41.500	40.500	41.000	38.446	526,701
2023-09-18	41.500	41.500	40.050	40.150	37.649	876,403
2023-09-15	42.800	43.400	41.450	42.550	39.900	658,700
2023-09-14	42.250	42.250	40.700	42.150	39.525	658,000
2023-09-13	42.900	42.950	42.000	42.000	38.965	2,417,800
2023-09-12	44.550	45.450	43.800	44.700	41.470	1,099,100
2023-09-11	44.500	45.250	42.950	44.550	41.331	2,205,300
2023-09-07	47.800	48.000	46.200	46.250	42.908	2,452,500
2023-09-06	46.550	50.600	46.550	49.900	46.294	2,868,921
2023-09-05	48.550	49.100	46.300	46.550	43.186	1,236,834
2023-09-04	46.700	49.700	46.700	48.550	45.042	2,329,500
2023-08-31	40.900	41.800	39.950	40.650	37.713	391,800
2023-08-30	41.150	41.750	40.500	40.750	37.805	848,075
2023-08-29	38.150	40.400	38.150	40.100	37.202	633,294
2023-08-28	39.950	40.650	38.000	38.300	35.532	1,122,400
2023-08-25	37.750	39.000	37.050	37.850	35.115	431,600
2023-08-24	37.050	38.100	36.800	37.750	35.022	783,902
2023-08-23	37.400	37.900	36.800	37.500	34.790	611,200
2023-08-22	38.550	38.750	37.350	38.100	35.347	673,200
2023-08-21	38.600	39.150	38.300	38.300	35.532	463,452
2023-08-18	39.950	40.200	38.800	38.900	36.089	685,101
2023-08-17	41.000	42.250	40.050	41.500	38.501	562,200

← NewerPage 13 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.