Ke Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 34.800 | 35.800 | 34.700 | 35.100 | 32.564 | 422,400 |
| 2022-05-31 | 30.200 | 31.200 | 30.200 | 31.000 | 28.760 | 100,500 |
| 2022-05-30 | 30.500 | 30.600 | 30.300 | 30.450 | 28.250 | 20,600 |
| 2022-05-27 | 30.050 | 30.750 | 30.050 | 30.500 | 28.296 | 48,600 |
| 2022-05-26 | 29.000 | 29.100 | 27.000 | 28.850 | 26.765 | 320,200 |
| 2022-05-25 | 30.000 | 30.200 | 29.700 | 29.900 | 27.739 | 71,100 |
| 2022-05-24 | 31.950 | 31.950 | 30.400 | 30.700 | 28.482 | 116,100 |
| 2022-05-23 | 32.750 | 32.750 | 31.000 | 32.000 | 29.688 | 194,300 |
| 2022-05-20 | 32.950 | 33.650 | 32.500 | 33.650 | 31.218 | 219,400 |
| 2022-05-19 | 32.600 | 33.200 | 32.600 | 33.100 | 30.708 | 354,900 |
| 2022-05-18 | 32.750 | 33.300 | 32.500 | 32.500 | 30.152 | 135,400 |
| 2022-05-17 | 32.250 | 33.350 | 32.250 | 32.900 | 30.523 | 239,200 |
| 2022-05-16 | 33.000 | 33.200 | 32.250 | 32.900 | 30.523 | 134,700 |
| 2022-05-13 | 30.800 | 32.350 | 30.800 | 31.750 | 29.456 | 121,800 |
| 2022-05-12 | 30.500 | 30.500 | 29.900 | 30.000 | 27.832 | 278,800 |
| 2022-05-11 | 30.000 | 32.450 | 30.000 | 30.750 | 28.528 | 509,300 |
← NewerPage 19 of 19 · 1,096 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.