Ke Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	47.060	47.260	46.100	46.480	45.614	5,706,764
2025-10-24	47.900	48.100	47.020	47.360	46.478	6,012,322
2025-10-23	47.520	48.340	47.460	48.080	47.184	3,140,662
2025-10-22	48.100	48.300	47.320	48.040	47.145	3,030,697
2025-10-21	48.340	49.020	48.040	48.280	47.381	3,156,035
2025-10-20	47.360	48.120	47.020	47.720	46.831	3,849,377
2025-10-17	47.700	47.720	46.220	46.440	45.575	6,880,920
2025-10-16	47.960	48.260	47.500	48.000	47.106	4,827,425
2025-10-15	47.120	48.260	47.000	47.980	47.086	8,048,100
2025-10-14	47.340	48.480	46.500	46.600	45.732	11,430,930
2025-10-13	47.100	47.880	46.560	47.220	46.340	12,441,550
2025-10-10	48.200	48.620	47.620	48.160	47.263	7,330,571
2025-10-09	48.240	48.660	47.840	48.260	47.361	12,387,170
2025-10-08	48.620	48.640	47.480	48.240	47.341	5,646,700
2025-10-06	48.780	49.160	48.620	48.780	47.871	1,957,115
2025-10-03	49.480	49.560	49.000	49.200	48.283	2,974,516
2025-10-02	51.000	51.000	48.920	49.480	48.558	9,631,881
2025-09-30	52.250	52.900	51.350	52.650	51.669	8,135,594
2025-09-29	50.200	52.450	50.200	52.150	51.179	7,886,028
2025-09-26	50.650	51.600	49.800	50.050	49.118	5,402,246
2025-09-25	49.960	51.250	49.600	50.850	49.903	7,934,724
2025-09-24	48.780	50.150	48.480	50.000	49.069	5,649,142
2025-09-23	50.950	50.950	49.060	49.380	48.460	4,154,141
2025-09-22	51.650	51.900	50.200	50.950	50.001	4,893,144
2025-09-19	52.800	52.800	50.700	51.450	50.492	9,247,218
2025-09-18	53.050	53.450	51.250	52.200	51.228	7,436,186
2025-09-17	51.600	53.300	51.600	52.950	51.964	7,602,439
2025-09-16	51.000	52.100	51.000	51.550	50.590	8,226,303
2025-09-15	52.400	52.400	50.150	51.500	50.541	13,648,280
2025-09-12	52.550	53.450	52.450	52.950	51.964	12,352,860
2025-09-11	52.100	52.700	51.750	52.300	51.326	7,264,223
2025-09-10	52.050	53.200	52.000	53.100	52.111	10,731,790
2025-09-09	50.350	52.200	50.200	51.500	50.541	14,727,320
2025-09-08	49.500	50.550	49.040	50.300	49.363	8,677,824
2025-09-05	48.500	49.400	48.500	48.800	47.891	6,884,769
2025-09-04	48.280	48.840	47.500	48.320	47.420	9,843,778
2025-09-03	48.000	48.800	47.660	48.280	47.381	9,137,919
2025-09-02	46.980	48.960	46.980	47.600	46.713	14,577,210
2025-09-01	46.100	47.240	45.800	47.140	46.262	8,989,344
2025-08-29	45.720	46.300	45.120	45.500	44.652	15,293,010
2025-08-28	47.020	47.320	45.600	45.960	45.104	12,013,100
2025-08-27	50.000	50.750	46.520	47.100	46.223	19,708,070
2025-08-26	50.000	50.550	48.880	50.550	49.608	16,901,811
2025-08-25	48.720	53.900	48.000	51.050	50.099	20,175,381
2025-08-22	47.700	48.620	47.560	48.140	47.243	5,713,319
2025-08-21	47.800	48.320	46.760	46.980	46.105	7,874,000
2025-08-20	47.500	48.260	46.700	47.940	47.047	9,992,091
2025-08-19	47.600	47.800	46.740	47.480	46.596	10,506,760
2025-08-18	48.280	48.780	47.360	47.920	47.027	9,003,644
2025-08-15	48.000	48.640	47.740	48.240	47.341	8,166,838
2025-08-14	48.200	49.580	48.140	48.560	47.655	8,579,700
2025-08-13	46.860	47.720	46.580	47.640	46.753	5,046,792
2025-08-12	46.860	47.380	46.060	46.600	45.732	5,770,700
2025-08-11	47.000	48.180	46.700	46.860	45.987	7,436,731
2025-08-08	47.000	47.000	46.400	46.540	45.673	5,382,869
2025-08-07	46.500	47.320	45.740	47.000	46.124	8,031,030
2025-08-06	46.580	47.300	46.180	46.900	46.026	6,206,890
2025-08-05	47.400	47.400	45.540	46.520	45.653	13,342,210
2025-08-04	47.560	48.120	47.200	47.980	47.086	4,258,012
2025-08-01	47.900	48.850	47.400	47.550	46.664	4,042,715

← NewerPage 5 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.