Ke Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	41.360	41.820	40.540	41.740	41.740	4,433,923
2026-04-23	41.940	41.940	40.820	41.280	41.280	6,282,336
2026-04-22	42.280	42.280	41.360	41.920	41.920	9,146,889
2026-04-21	42.900	43.380	41.940	42.460	42.460	9,061,708
2026-04-20	42.640	42.840	42.040	42.100	42.100	6,013,363
2026-04-17	42.560	42.620	41.700	42.300	42.300	9,546,718
2026-04-16	42.440	43.220	41.760	43.060	43.060	10,655,620
2026-04-15	42.780	43.240	41.960	42.200	42.200	7,522,288
2026-04-14	41.680	42.120	40.840	42.020	42.020	10,114,600
2026-04-13	41.000	41.800	40.580	41.000	41.000	8,590,688
2026-04-10	41.180	41.380	40.320	40.540	40.540	7,898,189
2026-04-09	40.020	41.080	40.020	40.800	40.800	12,500,280
2026-04-08	39.700	40.560	39.360	40.000	40.000	15,018,050
2026-04-02	37.860	38.120	36.800	37.660	37.660	13,878,340
2026-04-01	38.900	39.420	38.460	38.700	37.979	10,476,880
2026-03-31	38.980	39.480	37.500	37.900	37.194	14,571,150
2026-03-30	39.600	40.060	38.980	39.100	38.372	11,534,410
2026-03-27	40.280	40.880	39.860	40.360	39.608	7,472,599
2026-03-26	41.100	41.100	39.820	40.020	39.274	5,609,637
2026-03-25	40.420	41.620	40.360	41.100	40.334	8,221,359
2026-03-24	40.340	40.460	39.020	40.240	39.490	8,004,742
2026-03-23	41.180	41.180	38.780	39.240	38.509	21,083,859
2026-03-20	42.220	42.920	41.020	41.420	40.648	16,509,740
2026-03-19	43.000	43.700	42.100	42.220	41.434	10,156,150
2026-03-18	44.680	45.100	44.100	44.340	43.514	7,677,773
2026-03-17	44.820	45.560	43.640	43.760	42.945	12,560,950
2026-03-16	43.520	45.460	43.520	44.540	43.710	11,907,590
2026-03-13	43.000	44.280	43.000	43.520	42.709	5,640,559
2026-03-12	44.480	44.900	42.760	43.580	42.768	11,589,820
2026-03-11	43.320	44.760	43.320	44.360	43.534	9,122,874
2026-03-10	43.680	43.680	42.300	42.980	42.179	9,527,094
2026-03-09	41.640	43.000	41.620	42.720	41.924	19,143,750
2026-03-06	42.920	44.340	42.580	43.480	42.670	16,835,711
2026-03-05	43.940	44.200	42.600	42.640	41.846	8,406,953
2026-03-04	43.120	43.380	41.900	42.540	41.748	7,337,073
2026-03-03	44.000	44.140	42.800	43.000	42.199	6,930,146
2026-03-02	43.000	43.260	42.480	42.880	42.081	10,599,650
2026-02-27	44.000	44.220	43.240	43.560	42.749	12,177,900
2026-02-26	46.300	46.300	43.500	43.640	42.827	17,079,439
2026-02-25	45.000	48.940	44.960	46.500	45.634	17,473,381
2026-02-24	44.500	44.780	43.360	44.020	43.200	13,168,320
2026-02-23	44.860	45.200	44.600	45.000	44.162	3,384,713
2026-02-20	45.000	45.280	44.020	44.140	43.318	5,595,948
2026-02-16	46.320	46.320	45.000	45.300	44.456	1,824,400
2026-02-13	46.900	47.200	45.280	46.260	45.398	17,631,990
2026-02-12	49.420	49.740	47.600	48.500	47.597	7,581,803
2026-02-11	48.620	49.880	47.820	49.420	48.499	13,696,700
2026-02-10	48.960	49.560	48.380	48.620	47.714	8,858,193
2026-02-09	48.820	49.820	48.220	49.120	48.205	7,109,100
2026-02-06	48.960	48.960	47.460	47.940	47.047	6,053,677
2026-02-05	48.740	49.220	47.840	48.960	48.048	13,735,810
2026-02-04	47.560	49.960	47.200	49.080	48.166	17,851,711
2026-02-03	48.000	49.620	46.320	48.120	47.224	18,730,779
2026-02-02	49.500	49.660	47.300	48.300	47.400	13,021,760
2026-01-30	51.000	51.800	49.860	50.250	49.314	14,920,470
2026-01-29	48.860	52.600	48.860	51.950	50.982	22,741,619
2026-01-28	47.000	48.520	46.560	48.300	47.400	9,226,332
2026-01-27	47.660	47.700	46.620	47.360	46.478	5,527,392
2026-01-26	47.800	48.540	47.220	47.660	46.772	8,212,153
2026-01-23	47.160	47.820	46.640	47.640	46.753	8,606,432

← NewerPage 3 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.