Ke Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	43.250	44.500	43.250	44.300	41.099	728,202
2022-08-23	40.100	43.400	40.100	41.050	38.084	234,400
2022-08-22	45.900	45.900	40.650	40.650	37.713	352,000
2022-08-19	42.300	45.000	41.950	42.950	39.846	364,800
2022-08-18	42.900	43.000	41.500	42.500	39.429	401,600
2022-08-17	42.200	42.650	41.050	42.250	39.197	314,701
2022-08-16	42.950	45.450	41.750	42.450	39.382	639,600
2022-08-15	43.300	43.300	41.350	41.450	38.455	148,200
2022-08-12	39.900	39.900	39.050	39.500	36.646	53,200
2022-08-11	38.050	38.850	36.950	37.500	34.790	36,100
2022-08-10	37.350	37.350	35.100	37.300	34.605	151,600
2022-08-09	38.200	38.200	36.700	37.200	34.512	215,800
2022-08-08	39.100	40.200	38.300	39.800	36.924	508,500
2022-08-05	40.950	40.950	38.250	39.800	36.924	341,200
2022-08-04	39.000	39.350	36.700	39.200	36.367	488,300
2022-08-03	36.950	37.050	35.750	36.200	33.584	73,000
2022-08-02	36.000	36.100	34.250	35.050	32.517	852,800
2022-08-01	36.000	36.850	36.000	36.750	34.094	234,200
2022-07-29	39.800	39.800	35.800	36.750	34.094	940,200
2022-07-28	39.950	40.300	38.100	38.100	35.347	265,300
2022-07-27	39.500	39.500	38.350	38.700	35.903	85,500
2022-07-26	37.250	40.500	37.250	40.500	37.573	319,607
2022-07-25	37.000	38.600	36.500	37.100	34.419	228,200
2022-07-22	38.000	38.000	36.700	37.100	34.419	304,450
2022-07-21	40.550	40.550	37.650	38.000	35.254	324,500
2022-07-20	39.100	42.050	39.100	41.000	38.037	406,700
2022-07-19	38.050	38.950	37.950	37.950	35.208	233,700
2022-07-18	36.200	38.350	35.950	37.500	34.790	274,800
2022-07-15	38.000	38.000	35.700	36.000	33.399	704,500
2022-07-14	39.850	39.850	38.500	38.600	35.811	408,000
2022-07-13	39.900	40.450	39.450	39.750	36.878	327,100
2022-07-12	40.250	40.250	38.050	39.200	36.367	163,700
2022-07-11	42.300	43.050	40.000	40.600	37.666	429,200
2022-07-08	43.700	43.700	42.550	42.600	39.522	271,500
2022-07-07	43.500	43.500	40.950	42.650	39.568	757,400
2022-07-06	46.950	46.950	44.900	44.950	41.702	215,600
2022-07-05	47.000	47.050	46.350	46.600	43.233	310,800
2022-07-04	46.550	47.100	46.550	46.800	43.418	208,400
2022-06-30	48.100	48.100	44.250	46.350	43.001	380,900
2022-06-29	47.550	49.500	47.550	48.750	45.227	824,600
2022-06-28	48.000	50.050	47.500	48.550	45.042	766,100
2022-06-27	49.600	53.000	48.900	51.900	48.150	643,500
2022-06-24	49.000	52.050	47.350	48.600	45.088	734,800
2022-06-23	45.000	49.350	44.200	49.100	45.552	996,400
2022-06-22	46.000	48.500	45.500	46.000	42.676	445,600
2022-06-21	44.750	49.800	44.000	47.600	44.160	763,900
2022-06-20	41.500	45.950	41.450	44.800	41.563	592,200
2022-06-17	39.000	40.750	38.900	39.750	36.878	68,700
2022-06-16	40.700	41.000	39.200	39.450	36.599	126,600
2022-06-15	39.550	41.500	39.550	40.700	37.759	130,000
2022-06-14	37.550	38.800	37.400	38.800	35.996	57,700
2022-06-13	39.000	40.200	37.300	37.750	35.022	214,300
2022-06-10	42.000	42.500	40.400	42.300	39.243	147,900
2022-06-09	42.050	43.800	41.850	42.300	39.243	115,200
2022-06-08	39.000	41.350	39.000	40.200	37.295	110,400
2022-06-07	38.450	38.600	38.000	38.200	35.440	50,400
2022-06-06	37.200	39.350	37.200	38.550	35.764	556,900
2022-06-02	33.250	33.950	33.250	33.600	31.172	348,200
2022-06-01	34.800	35.800	34.700	35.100	32.564	422,400
2022-05-31	30.200	31.200	30.200	31.000	28.760	100,500

← NewerPage 18 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.