Ke Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	45.000	45.000	43.550	44.450	42.730	724,700
2025-02-04	44.000	45.200	43.300	44.450	42.730	3,125,266
2025-02-03	45.200	45.200	43.100	44.500	42.778	944,138
2025-01-28	45.000	45.400	44.750	45.100	43.355	295,947
2025-01-27	44.050	45.750	44.050	44.300	42.586	361,600
2025-01-24	42.950	45.000	42.950	44.000	42.298	1,250,400
2025-01-23	44.000	44.700	43.000	43.100	41.432	1,255,390
2025-01-22	45.450	45.450	43.700	43.700	42.009	3,126,502
2025-01-21	45.100	47.350	44.500	46.100	44.316	3,798,720
2025-01-20	44.300	45.300	44.300	44.450	42.730	1,099,900
2025-01-17	42.850	44.050	42.850	43.750	42.057	754,200
2025-01-16	43.500	44.250	43.000	43.350	41.673	649,500
2025-01-15	44.650	44.650	42.800	43.300	41.625	1,210,700
2025-01-14	42.850	45.200	42.250	44.650	42.922	1,731,560
2025-01-13	42.700	43.400	42.150	43.350	41.673	1,844,100
2025-01-10	43.150	44.100	42.850	42.950	41.288	1,214,558
2025-01-09	43.500	44.900	43.000	43.550	41.865	1,157,340
2025-01-08	44.450	44.700	43.300	43.900	42.201	2,198,700
2025-01-07	45.900	46.000	44.550	45.050	43.307	1,411,900
2025-01-06	46.700	47.250	46.200	46.250	44.461	719,300
2025-01-03	46.650	46.750	45.400	45.800	44.028	1,971,803
2025-01-02	47.350	47.850	46.600	46.800	44.989	1,423,000
2024-12-31	47.250	47.650	47.100	47.400	45.566	306,047
2024-12-30	47.450	47.950	46.850	47.050	45.230	613,000
2024-12-27	47.750	47.750	46.550	47.200	45.374	608,700
2024-12-24	47.200	48.000	46.700	47.900	46.047	256,400
2024-12-23	47.350	47.700	46.800	47.350	45.518	1,087,132
2024-12-20	47.400	47.750	46.650	46.800	44.989	877,411
2024-12-19	48.200	48.700	47.750	48.350	46.479	587,500
2024-12-18	48.800	49.750	48.800	49.050	47.152	296,500
2024-12-17	48.600	48.850	47.850	48.500	46.624	1,249,100
2024-12-16	50.800	51.100	48.500	49.100	47.200	1,629,675
2024-12-13	52.000	52.500	50.700	50.750	48.786	1,261,151
2024-12-12	52.600	54.500	51.550	53.500	51.430	2,009,200
2024-12-11	53.650	54.300	52.500	52.900	50.853	1,665,600
2024-12-10	58.000	58.150	51.850	51.850	49.844	4,186,400
2024-12-09	50.600	51.850	48.550	51.750	49.748	1,889,600
2024-12-06	48.500	49.900	48.000	49.850	47.921	1,029,227
2024-12-05	49.750	49.750	48.050	48.500	46.624	1,329,200
2024-12-04	51.000	51.000	50.000	50.000	48.065	595,300
2024-12-03	49.300	51.150	48.950	50.900	48.931	1,492,400
2024-12-02	49.950	51.050	48.800	49.100	47.200	809,800
2024-11-29	48.550	50.400	48.500	49.800	47.873	1,166,700
2024-11-28	49.950	49.950	48.050	48.650	46.768	1,314,055
2024-11-27	47.950	50.000	47.800	50.000	48.065	1,670,521
2024-11-26	47.850	48.050	47.100	47.600	45.758	1,924,466
2024-11-25	50.850	50.900	47.050	48.350	46.479	10,113,220
2024-11-22	51.950	53.850	50.500	50.850	48.883	3,259,900
2024-11-21	53.200	53.200	51.150	51.950	49.940	1,351,600
2024-11-20	53.350	53.800	53.000	53.500	51.430	932,700
2024-11-19	52.800	53.850	52.300	53.050	50.997	801,030
2024-11-18	50.650	52.300	50.650	51.300	49.315	1,721,410
2024-11-15	50.900	51.000	49.000	50.800	48.835	3,360,896
2024-11-14	53.150	53.850	50.650	51.250	49.267	2,325,000
2024-11-13	54.000	54.700	52.000	53.150	51.094	2,620,031
2024-11-12	56.150	57.300	55.100	55.500	53.353	4,976,100
2024-11-11	55.000	56.300	54.050	56.150	53.978	4,548,764
2024-11-08	61.600	61.600	59.000	59.650	57.342	1,748,700
2024-11-07	58.000	61.500	57.800	60.600	58.255	3,423,901
2024-11-06	58.800	59.050	56.550	58.000	55.756	2,087,000

← NewerPage 8 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.