Ke Holdings Inc historical data

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

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
2026-09-18	42.300	43.140	41.700	43.080	43.080	24,239,473
2026-09-17	41.700	42.740	41.620	42.200	42.200	9,556,071
2026-09-16	42.820	42.820	41.560	42.140	42.140	9,590,671
2026-09-15	44.020	44.260	42.240	42.820	42.820	11,701,216
2026-09-14	44.280	44.600	43.960	44.480	44.480	5,159,689
2026-09-11	43.440	44.840	43.100	44.560	44.560	8,819,821
2026-09-10	44.260	45.620	43.880	44.100	44.100	10,636,138
2026-09-09	45.480	45.560	44.340	44.960	44.960	18,298,680
2026-09-08	45.100	46.960	45.100	45.820	45.820	4,620,789
2026-09-07	46.720	47.220	45.420	45.780	45.780	12,396,870
2026-09-04	47.200	48.840	46.740	47.960	47.960	11,645,702
2026-09-03	47.500	47.620	46.080	46.440	46.440	5,128,535
2026-09-02	46.300	46.980	45.780	46.680	46.680	7,522,697
2026-09-01	45.100	46.560	44.840	46.200	46.200	10,086,404
2026-08-31	49.420	49.660	45.680	46.440	46.440	21,627,160
2026-08-28	46.100	48.480	45.860	47.480	47.480	17,595,527
2026-08-27	47.100	47.600	46.680	47.060	47.060	8,704,062
2026-08-26	46.880	48.460	46.740	48.020	48.020	16,456,793
2026-08-25	46.200	46.760	45.420	45.720	45.720	14,358,563
2026-08-24	46.000	47.680	45.480	47.000	47.000	17,086,736
2026-08-21	45.280	45.960	43.680	45.380	45.380	8,557,625
2026-08-20	45.640	46.280	43.960	44.120	44.120	13,102,433
2026-08-19	43.980	45.280	43.900	44.580	44.580	4,913,847
2026-08-18	43.480	44.540	43.400	43.980	43.980	4,758,857
2026-08-17	44.900	45.020	43.900	44.220	44.220	3,347,528
2026-08-14	44.680	44.680	43.520	43.880	43.880	5,208,656
2026-08-13	45.080	45.480	44.340	44.600	44.600	5,582,992
2026-08-12	43.820	45.660	43.820	45.500	45.500	5,575,787
2026-08-11	45.640	46.200	44.760	44.820	44.820	4,160,502
2026-08-10	44.200	45.840	44.200	45.520	45.520	8,959,770
2026-08-07	43.680	44.380	43.460	43.960	43.960	3,126,298
2026-08-06	44.220	44.280	43.200	43.540	43.540	3,852,547
2026-08-05	44.300	45.080	44.100	44.600	44.600	5,144,807
2026-08-04	44.620	45.000	43.560	44.760	44.760	5,023,492
2026-08-03	43.840	44.720	43.720	44.520	44.520	8,120,068
2026-07-31	43.820	44.240	42.640	43.420	43.420	8,712,729
2026-07-30	44.320	44.480	43.200	43.400	43.400	9,550,140
2026-07-29	43.500	44.640	43.180	43.300	43.300	7,440,693
2026-07-28	42.440	42.900	41.960	42.240	42.240	9,170,412
2026-07-27	42.000	42.720	41.040	42.100	42.100	7,859,853
2026-07-24	42.360	42.420	41.480	41.800	41.800	6,843,713

Page 1 of 19 · 1,092 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.