Ke Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	50.050	51.950	48.750	51.250	47.547	486,875
2023-02-17	52.400	52.400	48.900	49.550	45.969	512,002
2023-02-16	51.500	53.800	50.700	52.500	48.706	671,500
2023-02-15	53.000	53.300	51.450	51.500	47.779	1,146,051
2023-02-14	53.000	55.800	52.750	55.000	51.026	1,663,400
2023-02-13	50.250	52.850	49.700	52.350	48.567	810,300
2023-02-10	50.900	51.050	49.150	50.250	46.619	613,300
2023-02-09	49.850	51.600	49.650	51.000	47.315	293,500
2023-02-08	49.600	50.000	48.800	49.400	45.830	412,900
2023-02-07	48.950	49.300	46.950	47.300	43.882	999,800
2023-02-06	49.400	49.500	47.800	48.400	44.903	531,900
2023-02-03	49.650	50.800	48.500	50.800	47.129	295,900
2023-02-02	49.850	51.600	49.850	50.400	46.758	430,700
2023-02-01	48.200	49.350	46.950	49.200	45.645	508,400
2023-01-31	47.500	48.900	46.350	47.500	44.068	458,430
2023-01-30	49.400	49.900	46.700	46.850	43.465	633,485
2023-01-27	50.150	50.600	49.400	50.000	46.387	854,600
2023-01-26	50.000	50.000	48.050	49.500	45.923	851,200
2023-01-20	50.550	51.350	49.550	50.900	47.222	564,700
2023-01-19	48.450	51.550	48.450	50.900	47.222	589,300
2023-01-18	49.500	51.400	49.500	50.800	47.129	609,600
2023-01-17	49.950	51.350	48.500	49.500	45.923	688,596
2023-01-16	50.000	52.800	50.000	50.300	46.665	1,170,200
2023-01-13	48.000	50.200	46.450	49.750	46.155	853,400
2023-01-12	47.750	47.750	45.750	47.500	44.068	1,361,900
2023-01-11	47.000	50.500	47.000	48.200	44.717	1,274,400
2023-01-10	47.050	47.600	45.750	47.000	43.604	922,100
2023-01-09	45.500	47.650	45.100	47.000	43.604	1,241,300
2023-01-06	45.050	46.750	40.000	43.500	40.357	2,149,700
2023-01-05	41.950	43.200	41.500	42.200	39.151	1,626,400
2023-01-04	38.450	41.900	38.100	41.700	38.687	1,912,028
2023-01-03	36.950	38.000	35.050	37.700	34.976	501,800
2022-12-30	37.100	37.300	36.600	37.000	34.326	324,800
2022-12-29	37.800	37.800	36.500	36.550	33.909	140,800
2022-12-28	38.300	39.850	38.150	38.300	35.532	940,300
2022-12-23	38.100	40.000	38.100	39.350	36.507	390,500
2022-12-22	38.650	39.950	38.500	39.300	36.460	272,704
2022-12-21	38.400	38.700	37.400	37.900	35.161	106,600
2022-12-20	37.050	37.500	35.750	37.000	34.326	501,200
2022-12-19	38.800	38.800	36.950	37.750	35.022	478,698
2022-12-16	37.600	38.800	36.500	37.700	34.976	2,192,054
2022-12-15	37.850	38.050	35.800	36.450	33.816	522,900
2022-12-14	38.800	39.150	37.300	37.800	35.069	486,500
2022-12-13	38.350	39.900	38.150	39.000	36.182	678,708
2022-12-12	42.000	42.000	38.150	39.200	36.367	1,533,500
2022-12-09	42.000	45.900	42.000	42.900	39.800	3,192,412
2022-12-08	41.700	43.050	41.450	42.650	39.568	1,993,402
2022-12-07	44.750	46.400	41.700	41.700	38.687	699,300
2022-12-06	42.350	46.200	42.200	45.000	41.748	2,393,100
2022-12-05	46.950	50.250	45.300	49.700	46.109	1,093,990
2022-12-02	43.200	44.250	42.400	44.150	40.960	603,990
2022-12-01	43.700	45.000	42.050	42.400	39.336	898,900
2022-11-30	40.000	40.700	38.100	39.800	36.924	384,800
2022-11-29	38.850	41.900	38.250	41.850	38.826	592,700
2022-11-28	35.050	37.350	35.050	37.300	34.605	349,000
2022-11-25	38.250	38.600	36.950	38.300	35.532	378,800
2022-11-24	38.200	39.100	38.150	38.700	35.903	797,802
2022-11-23	36.450	37.650	35.700	36.900	34.234	201,303
2022-11-22	38.000	38.500	34.800	35.600	33.027	848,402
2022-11-21	36.950	37.350	35.000	37.300	34.605	1,011,000

← NewerPage 16 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.