Ke Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 45.000 | 45.000 | 44.020 | 44.040 | 43.220 | 7,831,976 |
| 2025-10-30 | 46.200 | 46.200 | 44.500 | 45.060 | 44.221 | 8,846,329 |
| 2025-10-28 | 46.460 | 47.020 | 45.880 | 46.200 | 45.339 | 5,779,871 |
| 2025-10-27 | 47.060 | 47.260 | 46.100 | 46.480 | 45.614 | 5,706,764 |
| 2025-10-24 | 47.900 | 48.100 | 47.020 | 47.360 | 46.478 | 6,012,322 |
| 2025-10-23 | 47.520 | 48.340 | 47.460 | 48.080 | 47.184 | 3,140,662 |
← NewerPage 5 of 5 · 246 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.