Ke Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	42.420	43.000	41.900	42.860	42.860	6,601,308
2026-07-22	42.660	43.720	42.000	42.420	42.420	13,674,961
2026-07-21	44.800	45.020	43.660	44.100	44.100	16,097,586
2026-07-20	45.500	45.940	44.020	44.520	44.520	16,239,962
2026-07-17	45.600	47.200	44.240	45.040	45.040	9,993,712
2026-07-16	44.140	46.220	44.140	45.600	45.600	16,251,080
2026-07-15	42.400	44.100	41.880	43.720	43.720	17,608,908
2026-07-14	41.400	42.940	41.300	42.120	42.120	29,581,396
2026-07-13	40.660	41.980	40.620	41.780	41.780	18,338,775
2026-07-10	40.260	41.660	39.820	40.620	40.620	9,426,298
2026-07-09	39.860	40.680	39.640	39.800	39.800	7,403,340
2026-07-08	38.760	40.440	38.620	40.380	40.380	11,498,206
2026-07-07	39.100	39.620	37.980	38.660	38.660	12,421,070
2026-07-06	39.320	40.040	38.780	39.940	39.940	8,699,077
2026-07-03	39.000	40.580	39.000	39.500	39.500	11,058,007
2026-07-02	39.360	40.040	38.740	38.900	38.900	12,520,261
2026-06-30	37.580	38.000	37.040	37.560	37.560	13,489,260
2026-06-29	37.260	38.400	37.060	37.580	37.580	14,374,520
2026-06-26	37.200	37.540	35.380	35.940	35.940	23,443,775
2026-06-25	39.260	39.260	37.260	37.540	37.540	11,767,749
2026-06-24	38.720	39.000	37.760	38.300	38.300	10,978,405
2026-06-23	39.440	39.440	37.560	38.100	38.100	11,085,212
2026-06-22	39.400	39.400	37.700	38.720	38.720	17,276,289
2026-06-18	40.860	40.880	39.100	39.720	39.720	25,761,811
2026-06-17	42.100	42.660	40.840	41.020	41.020	8,244,813
2026-06-16	43.480	43.480	41.640	42.100	42.100	9,781,639
2026-06-15	44.140	45.120	42.900	43.480	43.480	12,934,150
2026-06-12	42.220	44.300	42.200	43.900	43.900	41,630,680
2026-06-11	41.740	42.300	41.000	42.000	42.000	15,433,550
2026-06-10	41.040	41.620	40.460	41.480	41.480	15,024,570
2026-06-09	41.720	42.260	40.660	41.520	41.520	27,775,023
2026-06-08	41.000	41.860	40.860	41.460	41.460	13,497,165
2026-06-05	43.040	43.520	42.180	42.320	42.320	10,400,800
2026-06-04	43.780	45.180	42.500	43.140	43.140	13,640,940
2026-06-03	45.220	45.280	43.400	43.700	43.700	14,263,000
2026-06-02	44.020	46.060	44.020	44.900	44.900	13,505,150
2026-06-01	43.100	44.660	42.980	44.000	44.000	11,975,290
2026-05-29	42.860	44.200	42.140	43.420	43.420	23,142,221
2026-05-28	42.840	43.560	41.940	42.640	42.640	16,747,109
2026-05-27	42.620	43.180	42.420	42.620	42.620	13,251,950
2026-05-26	42.880	42.900	41.660	42.060	42.060	17,666,510
2026-05-22	44.580	44.580	42.380	42.840	42.840	20,406,000
2026-05-21	46.800	46.880	44.720	45.220	45.220	21,240,830
2026-05-20	48.700	49.000	45.360	45.920	45.920	25,173,311
2026-05-19	46.060	46.540	44.640	45.580	45.580	13,704,660
2026-05-18	47.620	47.620	45.320	46.020	46.020	13,213,040
2026-05-15	49.520	49.780	47.080	47.620	47.620	14,366,010
2026-05-14	50.450	50.500	49.640	50.100	50.100	12,480,420
2026-05-13	48.900	49.480	48.200	48.700	48.700	13,552,140
2026-05-12	49.500	50.250	49.180	49.480	49.480	11,616,450
2026-05-11	49.600	49.940	48.960	49.280	49.280	16,814,760
2026-05-08	48.140	49.680	47.920	49.600	49.600	11,806,620
2026-05-07	49.980	50.000	47.860	48.160	48.160	15,864,610
2026-05-06	47.400	48.280	45.740	47.940	47.940	19,081,770
2026-05-05	45.700	46.700	44.940	46.700	46.700	7,637,274
2026-05-04	44.540	45.940	44.360	45.120	45.120	10,087,800
2026-04-30	42.040	43.320	41.460	42.320	42.320	12,236,700
2026-04-29	41.160	42.300	41.000	42.160	42.160	10,551,000
2026-04-28	42.160	42.200	40.520	41.160	41.160	13,500,190
2026-04-27	42.400	42.680	41.100	41.600	41.600	12,312,320

← NewerPage 2 of 19 · 1,092 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.