Ke Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	40.500	40.900	38.850	39.900	37.017	1,154,900
2022-11-17	38.050	39.050	36.600	38.700	35.903	2,817,247
2022-11-16	38.900	38.900	36.500	37.050	34.373	903,100
2022-11-15	36.300	40.200	35.500	39.650	36.785	951,100
2022-11-14	35.950	40.600	35.000	35.800	33.213	2,070,257
2022-11-11	29.150	32.400	28.600	32.200	29.873	794,100
2022-11-10	27.500	27.500	26.500	27.100	25.142	162,900
2022-11-09	29.400	30.750	28.750	29.250	27.136	342,600
2022-11-08	30.100	31.350	29.600	30.300	28.110	439,800
2022-11-07	30.000	31.900	28.850	31.400	29.131	475,900
2022-11-04	27.850	31.700	27.750	29.400	27.276	374,000
2022-11-03	28.100	29.000	27.800	28.150	26.116	260,500
2022-11-02	27.850	29.700	27.000	29.500	27.368	174,100
2022-11-01	26.600	28.500	25.750	27.850	25.838	686,200
2022-10-31	26.100	26.500	24.750	25.700	23.843	726,200
2022-10-28	28.600	28.700	25.950	27.000	25.049	489,900
2022-10-27	28.700	29.350	27.000	27.200	25.235	871,300
2022-10-26	26.500	28.600	26.300	27.750	25.745	929,000
2022-10-25	26.550	27.200	25.300	25.950	24.075	285,000
2022-10-24	28.000	29.000	26.100	27.050	25.095	811,000
2022-10-21	31.150	31.150	29.450	29.900	27.739	372,500
2022-10-20	29.600	32.000	28.800	30.250	28.064	874,900
2022-10-19	32.500	32.900	31.600	31.800	29.502	674,100
2022-10-18	33.400	34.100	32.350	33.950	31.497	528,000
2022-10-17	32.750	33.250	31.850	32.500	30.152	565,300
2022-10-14	34.850	36.250	34.050	35.100	32.564	710,800
2022-10-13	36.550	37.750	35.800	36.150	33.538	167,500
2022-10-12	37.450	38.000	36.050	37.050	34.373	393,900
2022-10-11	39.200	39.550	38.050	38.800	35.996	575,000
2022-10-10	43.200	43.200	41.250	41.500	38.501	246,200
2022-10-07	45.600	45.900	44.400	45.500	42.212	825,800
2022-10-06	47.150	47.400	46.000	47.000	43.604	685,600
2022-10-05	47.500	48.050	45.500	47.400	43.975	227,645
2022-10-03	45.200	48.750	45.200	47.300	43.882	583,200
2022-09-30	42.050	44.800	42.050	43.400	40.264	518,800
2022-09-29	44.800	46.000	42.550	43.900	40.728	674,000
2022-09-28	42.750	47.750	42.750	44.300	41.099	748,200
2022-09-27	44.000	45.100	43.100	44.800	41.563	386,500
2022-09-26	43.350	43.800	42.350	43.700	40.542	223,300
2022-09-23	44.500	44.500	42.400	42.400	39.336	177,100
2022-09-22	45.000	45.150	42.500	44.700	41.470	616,000
2022-09-21	47.850	47.950	46.700	47.200	43.789	372,800
2022-09-20	47.900	50.900	47.550	48.900	45.366	692,100
2022-09-19	45.300	48.250	45.300	47.200	43.789	399,600
2022-09-16	47.600	51.150	47.600	48.250	44.763	597,700
2022-09-15	47.050	52.300	47.050	49.900	46.294	923,400
2022-09-14	47.700	49.500	46.700	48.650	45.134	513,400
2022-09-13	48.150	49.500	46.950	49.000	45.459	192,400
2022-09-09	45.050	48.450	45.050	48.000	44.531	248,400
2022-09-08	45.850	46.950	45.100	45.100	41.841	189,500
2022-09-07	45.200	45.800	44.150	45.100	41.841	222,700
2022-09-06	43.500	45.600	43.500	44.350	41.145	289,900
2022-09-05	43.600	45.200	42.900	43.900	40.728	137,700
2022-09-02	45.950	45.950	44.100	45.000	41.748	154,000
2022-09-01	47.650	47.650	45.550	45.800	42.490	121,900
2022-08-31	45.900	50.400	45.900	48.700	45.181	307,400
2022-08-30	46.900	46.900	44.750	45.950	42.630	49,500
2022-08-29	47.300	47.300	45.000	46.650	43.279	100,400
2022-08-26	54.000	54.000	45.650	45.900	42.583	184,900
2022-08-25	44.500	48.050	44.500	47.300	43.882	409,900

← NewerPage 17 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.