Ke Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	54.000	55.750	51.700	51.900	50.933	11,486,170
2025-05-06	53.400	54.300	51.550	52.400	51.424	7,968,154
2025-05-02	53.100	54.450	52.550	54.100	53.092	1,363,937
2025-04-30	53.850	54.100	52.500	53.500	52.503	4,980,687
2025-04-29	54.100	55.350	53.350	53.850	52.847	5,631,800
2025-04-28	55.300	55.300	52.950	53.350	52.356	6,776,800
2025-04-25	56.850	59.300	53.700	54.900	53.877	22,541,520
2025-04-24	55.000	57.150	54.650	55.300	54.270	17,336,359
2025-04-23	53.900	55.400	52.000	54.750	53.730	16,626,260
2025-04-22	51.250	52.400	50.050	51.700	50.737	14,899,880
2025-04-17	50.300	53.850	49.900	51.950	50.982	15,115,700
2025-04-16	50.500	50.500	48.350	49.900	48.970	9,238,000
2025-04-15	50.000	51.700	49.100	49.550	48.627	6,768,502
2025-04-14	48.250	49.700	47.800	49.200	48.283	12,857,600
2025-04-11	48.650	48.650	45.500	48.250	47.351	18,005,350
2025-04-10	49.600	50.500	47.550	48.650	47.744	16,183,700
2025-04-09	45.500	49.400	43.650	48.950	48.038	17,216,150
2025-04-08	47.850	48.850	46.050	48.100	47.204	11,744,600
2025-04-07	49.800	50.800	45.400	46.000	44.220	17,012,199
2025-04-03	52.000	55.350	51.700	53.300	51.238	7,451,001
2025-04-02	52.650	54.200	52.400	53.000	50.949	4,696,819
2025-04-01	52.900	53.150	51.300	52.550	50.517	6,380,799
2025-03-31	53.500	53.500	51.600	53.000	50.949	8,491,268
2025-03-28	55.500	55.700	53.800	54.250	52.151	10,231,540
2025-03-27	53.850	57.000	53.850	55.900	53.737	14,503,600
2025-03-26	52.550	54.550	52.500	53.850	51.767	10,369,530
2025-03-25	54.800	54.850	52.350	52.400	50.373	11,647,850
2025-03-24	54.000	56.100	53.400	55.400	53.257	14,316,200
2025-03-21	56.050	57.250	54.100	54.650	52.536	17,864,189
2025-03-20	59.000	59.200	56.200	57.000	54.795	24,632,250
2025-03-19	61.200	63.500	59.300	60.000	57.679	30,143,240
2025-03-18	65.550	68.600	64.400	67.200	64.600	15,248,590
2025-03-17	63.950	67.200	63.800	64.150	61.668	20,361,551
2025-03-14	58.100	65.450	58.100	62.500	60.082	22,604,949
2025-03-13	58.700	59.700	57.400	57.650	55.419	10,362,510
2025-03-12	61.250	61.550	57.800	58.850	56.573	18,469,949
2025-03-11	58.800	63.100	55.300	61.250	58.880	27,354,609
2025-03-10	63.450	69.650	62.800	63.450	60.995	25,865,199
2025-03-07	64.600	66.600	63.650	64.500	62.004	6,712,918
2025-03-06	62.400	65.200	61.850	64.600	62.101	10,606,210
2025-03-05	58.300	60.500	57.550	58.450	56.189	6,789,800
2025-03-04	57.300	59.200	56.650	57.800	55.564	5,161,483
2025-03-03	59.150	62.750	56.800	57.350	55.131	11,674,200
2025-02-28	60.050	60.050	58.050	59.150	56.861	17,065,881
2025-02-27	60.800	63.200	60.000	60.350	58.015	15,418,800
2025-02-26	55.150	63.800	55.150	61.250	58.880	18,687,920
2025-02-25	53.750	56.300	52.900	55.150	53.016	10,347,600
2025-02-24	54.550	56.150	54.000	55.700	53.545	6,116,312
2025-02-21	52.200	54.400	52.200	54.250	52.151	3,884,200
2025-02-20	53.950	53.950	51.700	51.900	49.892	2,837,036
2025-02-19	52.000	54.100	50.850	53.950	51.863	6,291,800
2025-02-18	52.350	54.700	52.350	53.900	51.815	3,187,300
2025-02-17	55.050	55.050	52.000	52.350	50.325	3,886,400
2025-02-14	53.150	55.500	53.150	55.350	53.208	3,949,781
2025-02-13	52.950	55.750	52.600	53.150	51.094	5,547,100
2025-02-12	50.000	55.600	49.950	54.100	52.007	7,866,618
2025-02-11	49.000	50.750	49.000	49.100	47.200	4,394,700
2025-02-10	47.400	48.700	47.000	48.350	46.479	2,782,320
2025-02-07	46.250	47.600	45.850	47.000	45.182	1,412,300
2025-02-06	45.400	46.500	44.500	46.100	44.316	2,178,100

← NewerPage 7 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.