Ke Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	58.800	59.050	56.550	58.000	55.756	2,087,000
2024-11-05	57.500	59.100	56.300	59.100	56.813	1,385,300
2024-11-04	57.750	58.250	57.100	58.000	55.756	1,171,700
2024-11-01	58.350	59.200	57.050	57.750	55.516	1,667,300
2024-10-31	57.450	59.900	57.450	57.900	55.660	2,958,300
2024-10-30	57.800	58.550	56.300	57.050	54.843	1,325,200
2024-10-29	57.000	58.950	56.400	56.800	54.602	3,092,416
2024-10-28	54.750	55.650	53.550	55.200	53.064	2,633,600
2024-10-25	52.850	55.000	52.850	54.700	52.584	3,576,636
2024-10-24	54.450	54.450	51.150	52.650	50.613	3,232,800
2024-10-23	54.050	55.400	53.650	55.100	52.968	2,134,700
2024-10-22	53.400	54.750	53.050	53.750	51.670	2,170,200
2024-10-21	54.500	55.700	53.350	53.800	51.718	3,187,437
2024-10-18	51.100	56.400	51.050	54.000	51.911	5,658,483
2024-10-17	57.000	58.450	52.250	53.050	50.997	8,557,329
2024-10-16	55.150	57.750	55.000	56.700	54.506	5,904,400
2024-10-15	58.200	58.200	53.900	55.100	52.968	8,625,000
2024-10-14	57.500	60.500	56.650	58.200	55.948	6,939,400
2024-10-10	57.000	59.700	55.650	56.400	54.218	6,261,300
2024-10-09	57.000	58.250	52.300	54.700	52.584	6,343,296
2024-10-08	63.800	63.800	53.400	54.350	52.247	17,262,600
2024-10-07	69.650	73.500	66.500	67.000	64.408	11,644,370
2024-10-04	65.650	71.450	65.650	69.200	66.523	8,942,300
2024-10-03	66.500	66.500	59.500	63.900	61.428	14,055,200
2024-10-02	62.750	72.300	62.750	69.950	67.244	16,270,620
2024-09-30	56.500	63.100	56.500	59.600	57.294	15,171,040
2024-09-27	50.300	53.000	50.300	52.850	50.805	5,647,410
2024-09-26	42.950	50.200	42.650	48.500	46.624	5,988,462
2024-09-25	43.900	44.000	41.900	42.450	40.808	2,392,070
2024-09-24	40.100	44.000	40.100	42.600	40.952	8,196,130
2024-09-23	37.800	38.350	37.300	38.350	36.866	2,058,356
2024-09-20	39.100	40.000	38.900	40.000	38.452	2,363,700
2024-09-19	36.200	38.000	36.200	37.850	36.386	846,500
2024-09-17	34.800	35.400	34.700	35.250	33.886	400,500
2024-09-16	35.100	35.250	34.600	35.150	33.790	224,700
2024-09-13	36.000	36.150	34.900	34.950	33.598	782,500
2024-09-12	36.600	37.000	36.400	36.450	35.040	185,400
2024-09-11	37.350	37.350	36.400	36.600	35.184	612,500
2024-09-10	39.250	39.250	37.200	37.350	35.905	354,000
2024-09-09	37.500	38.600	37.500	37.700	36.241	497,027
2024-09-05	38.800	39.050	38.500	39.000	37.491	624,900
2024-09-04	38.500	38.550	37.900	38.500	37.010	150,800
2024-09-03	38.350	39.000	38.050	38.550	37.058	337,200
2024-09-02	38.500	39.650	37.900	38.200	36.722	280,600
2024-08-30	37.350	40.000	37.050	38.850	37.347	1,776,539
2024-08-29	36.000	36.700	35.750	36.600	35.184	689,800
2024-08-28	37.550	37.900	36.950	37.200	35.761	562,500
2024-08-27	38.800	39.000	38.500	38.700	37.203	323,000
2024-08-26	39.000	39.750	38.800	39.750	38.212	407,000
2024-08-23	38.600	38.950	38.450	38.800	37.299	172,970
2024-08-22	38.300	38.700	37.850	38.550	37.058	608,200
2024-08-21	38.000	38.150	37.400	38.150	36.674	415,700
2024-08-20	39.650	39.650	38.750	39.100	37.587	366,600
2024-08-19	38.800	39.050	38.300	38.700	37.203	512,200
2024-08-16	39.200	39.850	39.050	39.550	38.020	543,810
2024-08-15	38.550	39.150	38.250	38.700	37.203	934,220
2024-08-14	38.950	39.500	37.500	37.750	36.289	551,245
2024-08-13	38.400	39.100	37.750	38.600	37.107	1,181,122
2024-08-12	36.550	36.550	35.800	35.850	34.463	399,800
2024-08-09	36.400	37.150	36.250	36.350	34.944	639,200

← NewerPage 9 of 19 · 1,094 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.