Ke Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	47.160	47.820	46.640	47.640	46.753	8,606,432
2026-01-22	47.480	47.920	46.940	47.120	46.242	8,936,118
2026-01-21	46.300	47.080	46.200	46.980	46.105	12,045,710
2026-01-20	46.000	48.200	45.880	47.120	46.242	12,282,970
2026-01-19	45.360	47.100	45.040	46.220	45.359	8,446,798
2026-01-16	46.160	46.160	45.160	45.400	44.554	8,450,406
2026-01-15	45.520	46.720	45.140	46.160	45.300	12,043,820
2026-01-14	45.000	45.060	44.100	45.040	44.201	8,123,111
2026-01-13	45.480	46.080	44.900	45.400	44.554	8,767,703
2026-01-12	44.980	45.460	44.320	45.300	44.456	10,005,430
2026-01-09	44.740	45.040	44.340	44.920	44.083	5,568,233
2026-01-08	44.860	44.960	43.240	44.580	43.750	12,415,320
2026-01-07	45.660	46.000	44.380	44.960	44.122	8,747,865
2026-01-06	44.780	46.660	44.480	45.660	44.809	10,731,270
2026-01-05	42.200	45.100	41.660	44.240	43.416	15,605,880
2026-01-02	41.180	41.980	41.180	41.960	41.178	2,492,231
2025-12-31	41.640	41.800	41.140	41.500	40.727	6,745,860
2025-12-30	41.980	42.120	41.480	41.940	41.159	5,482,535
2025-12-29	41.560	42.240	41.480	41.940	41.159	10,533,490
2025-12-24	41.400	41.580	41.020	41.120	40.354	4,033,218
2025-12-23	41.580	42.780	41.540	41.940	41.159	9,679,766
2025-12-22	41.320	41.920	41.060	41.580	40.805	11,968,740
2025-12-19	41.960	42.600	41.500	41.720	40.943	14,521,430
2025-12-18	42.540	42.700	41.540	41.820	41.041	9,393,170
2025-12-17	42.400	43.260	42.060	42.440	41.649	10,578,160
2025-12-16	43.100	43.640	42.400	42.900	42.101	11,042,530
2025-12-15	44.680	44.680	43.940	43.940	43.121	13,125,360
2025-12-12	45.740	47.100	44.680	44.680	43.848	50,536,770
2025-12-11	44.500	46.180	43.660	45.800	44.947	23,864,150
2025-12-10	42.780	44.600	42.540	44.440	43.612	16,029,780
2025-12-09	44.740	44.740	42.300	42.600	41.806	10,209,400
2025-12-08	44.440	44.980	44.360	44.740	43.907	4,715,155
2025-12-05	43.440	44.680	43.260	44.440	43.612	7,774,171
2025-12-04	42.800	43.740	42.800	43.220	42.415	9,716,490
2025-12-03	43.660	43.900	42.620	42.900	42.101	9,022,806
2025-12-02	43.500	44.140	43.160	43.660	42.847	7,883,382
2025-12-01	44.840	45.060	44.160	44.420	43.593	4,835,708
2025-11-28	44.000	45.180	44.000	45.060	44.221	3,957,776
2025-11-27	44.960	45.000	43.680	44.300	43.475	12,452,300
2025-11-26	45.340	45.740	44.820	44.960	44.122	5,024,136
2025-11-25	44.860	45.420	44.580	44.740	43.907	4,876,082
2025-11-24	45.180	45.780	44.620	44.860	44.024	10,975,780
2025-11-21	44.600	45.440	44.240	44.960	44.122	14,952,630
2025-11-20	43.680	46.680	43.380	45.860	45.006	25,038,529
2025-11-19	42.720	44.000	42.720	43.560	42.749	6,914,137
2025-11-18	43.640	43.640	42.380	42.660	41.865	10,019,300
2025-11-17	44.260	44.260	43.320	43.700	42.886	9,829,600
2025-11-14	44.320	45.380	43.620	44.300	43.475	13,209,300
2025-11-13	43.440	44.600	42.840	44.440	43.612	13,217,300
2025-11-12	43.560	44.440	42.980	43.540	42.729	11,311,560
2025-11-11	42.440	43.980	42.200	43.560	42.749	13,948,020
2025-11-10	41.000	42.680	41.000	42.300	41.512	7,364,070
2025-11-07	41.400	41.680	40.660	40.880	40.118	7,895,336
2025-11-06	41.500	42.500	41.380	42.280	41.492	7,060,745
2025-11-05	42.000	42.080	41.000	41.840	41.061	13,188,940
2025-11-04	43.480	43.600	42.160	42.700	41.905	10,150,270
2025-11-03	43.960	44.120	43.180	43.480	42.670	8,485,546
2025-10-31	45.000	45.000	44.020	44.040	43.220	7,831,976
2025-10-30	46.200	46.200	44.500	45.060	44.221	8,846,329
2025-10-28	46.460	47.020	45.880	46.200	45.339	5,779,871

← NewerPage 4 of 19 · 1,093 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.