Ke Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	49.600	49.600	47.400	47.750	46.860	7,282,444
2025-07-30	49.550	51.550	49.500	49.800	48.872	4,993,903
2025-07-29	51.400	51.400	49.400	50.350	49.412	6,216,074
2025-07-28	51.050	52.100	50.750	51.950	50.982	4,520,798
2025-07-25	52.550	52.550	50.800	50.950	50.001	4,833,069
2025-07-24	51.350	52.850	51.100	52.550	51.571	7,376,655
2025-07-23	50.350	51.700	50.350	51.300	50.344	7,657,416
2025-07-22	49.900	50.800	49.150	50.050	49.118	5,319,767
2025-07-21	49.500	49.900	49.050	49.700	48.774	5,710,020
2025-07-18	49.200	50.050	48.750	49.550	48.627	8,746,059
2025-07-17	48.600	49.300	48.050	48.450	47.547	4,932,950
2025-07-16	49.700	49.950	48.400	48.600	47.695	5,828,477
2025-07-15	49.500	50.150	48.800	49.900	48.970	7,375,281
2025-07-14	48.850	49.800	48.800	49.600	48.676	9,029,857
2025-07-11	50.900	51.250	49.350	49.500	48.578	10,821,330
2025-07-10	47.300	50.850	47.300	50.250	49.314	16,189,340
2025-07-09	47.200	47.400	46.450	47.250	46.370	6,552,909
2025-07-08	47.200	48.100	46.800	47.450	46.566	4,582,842
2025-07-07	47.100	47.900	46.700	47.150	46.272	6,577,672
2025-07-04	46.600	47.050	45.500	46.550	45.683	4,187,406
2025-07-03	46.200	46.800	45.850	46.600	45.732	5,704,916
2025-07-02	47.400	47.400	46.300	46.500	45.634	8,436,816
2025-06-30	48.800	49.250	47.250	47.400	46.517	5,817,908
2025-06-27	48.500	49.150	47.950	48.350	47.449	4,648,744
2025-06-26	48.250	48.550	47.350	48.050	47.155	6,314,462
2025-06-25	48.600	49.450	48.250	49.250	48.333	5,074,690
2025-06-24	47.650	48.450	47.550	47.700	46.811	4,579,868
2025-06-23	47.150	48.200	46.650	47.700	46.811	6,747,052
2025-06-20	47.500	47.950	46.950	47.250	46.370	8,073,544
2025-06-19	47.800	48.550	46.600	47.000	46.124	7,055,932
2025-06-18	50.100	50.100	48.000	48.400	47.498	12,394,800
2025-06-17	50.850	51.300	49.900	50.450	49.510	17,059,699
2025-06-16	49.600	51.700	48.600	50.850	49.903	28,633,740
2025-06-13	50.350	51.300	48.900	50.900	49.952	81,241,359
2025-06-12	50.100	51.150	49.950	50.350	49.412	16,966,500
2025-06-11	50.600	51.750	50.250	50.600	49.657	13,800,160
2025-06-10	49.900	52.800	49.250	51.550	50.590	23,745,949
2025-06-09	49.550	50.300	49.100	49.900	48.970	8,392,237
2025-06-06	49.850	49.850	48.850	49.550	48.627	12,297,740
2025-06-05	49.200	51.100	49.150	49.950	49.020	13,184,290
2025-06-04	48.200	49.100	47.600	48.900	47.989	10,562,860
2025-06-03	48.500	48.850	47.350	48.500	47.597	16,553,930
2025-06-02	48.700	49.050	46.800	48.500	47.597	6,797,825
2025-05-30	49.150	49.900	48.250	49.900	48.970	29,633,141
2025-05-29	48.750	49.650	47.800	49.350	48.431	8,095,730
2025-05-28	47.450	48.800	47.450	48.700	47.793	6,450,230
2025-05-27	48.150	48.150	47.150	47.600	46.713	4,927,808
2025-05-26	47.900	49.050	47.600	48.200	47.302	3,223,373
2025-05-23	48.050	48.750	47.600	47.900	47.008	5,341,123
2025-05-22	47.850	48.000	47.050	47.400	46.517	6,321,869
2025-05-21	48.800	48.950	47.650	48.300	47.400	8,195,237
2025-05-20	49.800	49.800	48.650	48.950	48.038	7,596,897
2025-05-19	49.750	50.800	49.350	49.800	48.872	5,423,794
2025-05-16	50.100	50.250	48.700	49.200	48.283	8,216,411
2025-05-15	52.550	52.550	50.200	50.250	49.314	10,749,660
2025-05-14	52.050	54.300	51.400	53.150	52.160	9,894,900
2025-05-13	51.650	52.950	51.000	51.300	50.344	5,944,000
2025-05-12	50.900	52.300	49.700	51.600	50.639	9,010,350
2025-05-09	50.300	50.550	49.300	49.900	48.970	7,679,465
2025-05-08	51.700	51.750	50.000	50.300	49.363	8,929,840

← NewerPage 6 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.