Ke Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	40.400	40.400	38.000	38.950	36.135	871,300
2023-05-18	42.350	43.050	41.500	41.750	38.733	188,160
2023-05-17	43.700	43.950	41.700	42.300	39.243	841,970
2023-05-16	44.150	44.400	43.300	43.550	40.403	177,700
2023-05-15	42.700	45.000	42.700	44.000	40.820	315,600
2023-05-12	42.900	42.900	41.900	42.100	39.058	267,200
2023-05-11	41.550	42.150	40.900	41.700	38.687	387,600
2023-05-10	40.800	41.100	40.250	40.800	37.852	335,704
2023-05-09	40.950	41.500	39.200	39.850	36.970	671,400
2023-05-08	41.650	42.050	41.200	41.950	38.919	215,500
2023-05-05	40.450	41.950	40.450	41.700	38.687	312,000
2023-05-04	39.750	40.450	39.600	40.300	37.388	302,126
2023-05-03	40.100	40.250	39.300	39.600	36.738	138,600
2023-05-02	40.950	42.150	40.450	40.750	37.805	262,686
2023-04-28	40.800	42.000	40.600	41.000	38.037	245,100
2023-04-27	42.000	42.000	40.550	40.900	37.945	544,800
2023-04-26	41.400	43.250	41.350	42.400	39.336	1,088,300
2023-04-25	43.500	43.500	41.550	41.800	38.779	630,900
2023-04-24	45.300	46.000	43.950	44.750	41.516	458,693
2023-04-21	46.400	46.850	45.000	45.300	42.027	376,651
2023-04-20	46.550	47.550	46.000	46.950	43.557	318,200
2023-04-19	47.800	47.800	46.100	46.650	43.279	255,000
2023-04-18	46.750	48.100	46.550	47.100	43.696	329,300
2023-04-17	45.050	47.050	44.700	46.750	43.372	1,096,800
2023-04-14	46.750	47.000	45.600	46.150	42.815	262,929
2023-04-13	45.350	46.500	44.450	45.950	42.630	637,002
2023-04-12	49.050	49.050	45.750	46.350	43.001	761,800
2023-04-11	49.100	52.000	49.100	50.000	46.387	807,800
2023-04-06	49.200	49.600	48.300	49.100	45.552	215,900
2023-04-04	50.200	50.700	49.200	49.900	46.294	694,229
2023-04-03	48.500	49.500	47.850	49.200	45.645	768,142
2023-03-31	48.700	49.200	47.200	48.350	44.856	587,601
2023-03-30	48.450	48.450	45.700	46.800	43.418	286,639
2023-03-29	48.000	48.850	46.150	47.000	43.604	293,900
2023-03-28	46.450	46.950	46.000	46.900	43.511	327,657
2023-03-27	48.500	48.500	45.900	46.200	42.862	429,700
2023-03-24	48.900	50.400	48.400	49.400	45.830	864,403
2023-03-23	48.000	49.350	47.000	48.800	45.274	1,287,600
2023-03-22	49.750	51.500	49.550	49.750	46.155	478,200
2023-03-21	49.500	49.500	46.850	48.650	45.134	975,018
2023-03-20	50.550	52.000	49.250	49.500	45.923	1,584,371
2023-03-17	46.950	51.800	46.950	49.900	46.294	2,243,900
2023-03-16	45.500	46.600	44.900	45.750	42.444	619,400
2023-03-15	45.600	47.600	44.700	45.750	42.444	769,500
2023-03-14	46.900	47.200	44.800	45.300	42.027	899,600
2023-03-13	45.800	47.200	45.250	46.500	43.140	1,019,400
2023-03-10	44.650	45.600	43.850	44.800	41.563	1,391,108
2023-03-09	47.050	48.450	46.150	46.300	42.954	391,700
2023-03-08	48.600	48.600	46.550	47.250	43.836	1,020,200
2023-03-07	50.350	51.350	49.150	49.600	46.016	857,700
2023-03-06	52.200	52.450	50.400	51.550	47.825	839,300
2023-03-03	51.400	52.800	51.200	52.400	48.613	1,278,330
2023-03-02	50.900	52.200	50.050	51.200	47.500	873,631
2023-03-01	47.850	52.000	47.850	51.250	47.547	1,215,900
2023-02-28	47.050	49.000	46.700	46.750	43.372	391,800
2023-02-27	47.400	48.550	45.500	47.450	44.021	375,200
2023-02-24	49.800	49.800	48.500	48.700	45.181	970,800
2023-02-23	50.300	52.000	49.300	51.250	47.547	522,100
2023-02-22	48.950	49.750	48.250	48.800	45.274	605,300
2023-02-21	51.000	51.900	48.200	48.850	45.320	540,000

← NewerPage 15 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.