Ke Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	41.650	43.250	40.650	41.800	38.779	970,100
2023-08-15	42.450	42.750	41.900	42.050	39.011	251,600
2023-08-14	42.750	42.750	41.500	42.500	39.429	312,800
2023-08-11	44.000	44.000	42.300	42.750	39.661	632,400
2023-08-10	43.750	44.250	43.400	44.000	40.820	1,268,452
2023-08-09	44.100	47.700	44.000	44.700	41.470	992,793
2023-08-08	45.500	45.700	44.400	44.450	41.238	1,699,600
2023-08-07	46.600	47.100	45.550	46.100	42.769	1,172,800
2023-08-04	47.600	48.200	46.750	48.150	44.671	2,231,700
2023-08-03	44.400	45.400	43.150	44.400	41.192	1,677,000
2023-08-02	45.900	46.700	44.550	44.800	41.563	506,500
2023-08-01	45.950	47.050	45.100	45.850	42.537	1,425,000
2023-07-31	47.750	49.000	45.700	46.000	42.676	1,629,200
2023-07-28	45.600	48.900	45.350	47.550	44.114	1,694,102
2023-07-27	44.600	47.400	44.600	47.100	43.696	1,243,120
2023-07-26	42.400	43.000	42.200	42.700	39.614	822,647
2023-07-25	40.500	43.500	40.500	42.750	39.661	2,003,500
2023-07-24	38.300	38.950	37.150	37.400	34.697	234,656
2023-07-21	38.400	39.850	38.400	39.100	36.275	285,880
2023-07-20	38.600	39.350	38.250	38.450	35.672	246,386
2023-07-19	37.650	38.100	37.100	37.650	34.929	96,592
2023-07-18	39.200	39.200	37.850	38.000	35.254	447,489
2023-07-14	40.600	41.150	40.200	40.900	37.945	420,626
2023-07-13	39.950	39.950	39.000	39.400	36.553	348,093
2023-07-12	38.350	38.950	37.950	38.600	35.811	417,400
2023-07-11	36.850	37.250	36.250	36.750	34.094	254,800
2023-07-10	37.700	37.700	36.300	36.500	33.862	193,519
2023-07-07	37.000	37.650	36.000	36.600	33.955	114,300
2023-07-06	38.300	38.400	36.400	37.150	34.465	223,900
2023-07-05	39.200	39.350	38.350	38.450	35.672	226,600
2023-07-04	39.200	39.850	38.900	39.600	36.738	106,400
2023-07-03	38.950	40.100	38.550	39.850	36.970	346,900
2023-06-30	38.450	39.600	38.250	38.900	36.089	170,200
2023-06-29	39.550	39.800	38.000	38.450	35.672	340,900
2023-06-28	40.350	40.350	39.050	39.600	36.738	268,800
2023-06-27	38.900	41.100	38.900	40.800	37.852	427,800
2023-06-26	38.700	39.400	38.550	38.850	36.043	993,700
2023-06-23	39.100	39.100	37.250	37.650	34.929	634,103
2023-06-21	41.000	41.000	39.500	39.800	36.924	442,900
2023-06-20	42.350	42.350	41.350	41.850	38.826	498,400
2023-06-19	44.050	44.450	42.500	43.000	39.893	943,400
2023-06-16	44.500	44.850	43.200	43.850	40.681	1,363,718
2023-06-15	43.350	45.050	43.350	44.950	41.702	397,338
2023-06-14	42.900	43.850	42.700	43.200	40.078	338,066
2023-06-13	42.550	44.000	42.300	43.450	40.310	249,300
2023-06-12	44.000	44.150	42.650	43.600	40.449	238,047
2023-06-09	44.500	45.000	43.350	44.300	41.099	214,800
2023-06-08	44.000	44.600	43.200	44.500	41.284	312,200
2023-06-07	43.000	44.050	42.150	43.350	40.217	545,200
2023-06-06	41.200	43.200	41.100	42.150	39.104	1,094,802
2023-06-05	41.200	41.850	39.900	41.550	38.548	440,000
2023-06-02	39.050	41.400	39.050	41.200	38.223	660,800
2023-06-01	37.100	38.600	36.900	37.700	34.976	535,200
2023-05-31	38.000	38.000	35.950	36.900	34.234	595,200
2023-05-30	39.550	40.300	38.800	40.250	37.341	417,800
2023-05-29	39.650	40.200	38.800	39.200	36.367	276,200
2023-05-25	39.650	40.450	38.150	39.300	36.460	434,279
2023-05-24	40.250	41.000	39.750	40.000	37.110	233,200
2023-05-23	40.550	40.550	39.150	39.500	36.646	708,600
2023-05-22	39.450	40.800	38.650	39.950	37.063	384,242

← NewerPage 14 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.