Ke Holdings Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	44.980	45.220	44.400	44.920	44.920	6,605,847
2026-10-22	45.640	45.640	44.040	44.400	44.400	7,766,775
2026-10-21	47.740	47.740	46.080	46.460	46.460	5,664,358
2026-10-20	47.280	47.380	45.700	46.520	46.520	7,605,922
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

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.