Ke Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 42.040 | 43.320 | 41.460 | 42.320 | 42.320 | 12,236,700 |
| 2026-04-29 | 41.160 | 42.300 | 41.000 | 42.160 | 42.160 | 10,551,000 |
| 2026-04-28 | 42.160 | 42.200 | 40.520 | 41.160 | 41.160 | 13,500,190 |
| 2026-04-27 | 42.400 | 42.680 | 41.100 | 41.600 | 41.600 | 12,312,320 |
| 2026-04-24 | 41.360 | 41.820 | 40.540 | 41.740 | 41.740 | 4,433,923 |
← NewerPage 3 of 3 · 125 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.