Ke Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 46.560 | 48.460 | 46.020 | 47.460 | 47.460 | 11,342,145 |
| 2026-10-15 | 46.180 | 46.180 | 44.860 | 45.400 | 45.400 | 11,839,041 |
| 2026-10-14 | 46.120 | 46.380 | 45.500 | 45.860 | 45.860 | 7,624,059 |
| 2026-10-13 | 46.040 | 46.800 | 45.840 | 46.580 | 46.580 | 12,093,484 |
| 2026-10-12 | 47.000 | 47.660 | 45.520 | 45.980 | 45.980 | 11,369,196 |
| 2026-10-09 | 44.980 | 45.580 | 44.420 | 45.440 | 45.440 | 8,278,316 |
| 2026-10-08 | 44.280 | 45.860 | 44.280 | 44.840 | 44.840 | 12,261,272 |
| 2026-10-07 | 43.620 | 44.300 | 43.620 | 44.160 | 44.160 | 2,344,899 |
| 2026-10-06 | 44.200 | 44.200 | 43.380 | 43.620 | 43.620 | 3,057,012 |
| 2026-10-05 | 42.900 | 43.280 | 42.500 | 42.820 | 42.820 | 3,260,798 |
| 2026-10-02 | 44.500 | 44.520 | 43.060 | 43.360 | 43.360 | 9,624,893 |
| 2026-09-30 | 43.780 | 45.760 | 42.480 | 44.600 | 44.600 | 27,632,184 |
| 2026-09-29 | 44.000 | 45.440 | 43.920 | 44.420 | 44.420 | 13,248,111 |
| 2026-09-28 | 42.700 | 44.440 | 42.700 | 43.900 | 43.900 | 15,172,691 |
| 2026-09-25 | 43.680 | 43.980 | 42.460 | 42.920 | 42.920 | 6,771,016 |
| 2026-09-24 | 43.400 | 43.740 | 42.780 | 43.260 | 43.260 | 5,862,642 |
| 2026-09-23 | 42.780 | 44.240 | 42.760 | 43.380 | 43.380 | 7,278,944 |
| 2026-09-22 | 43.340 | 43.340 | 42.180 | 42.780 | 42.780 | 9,141,906 |
| 2026-09-21 | 42.320 | 44.020 | 42.180 | 43.340 | 43.340 | 16,537,244 |
Page 1 of 1 · 19 trading days
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.