KE Holdings Inc.: A

Exchange Code Listed Last trade Delisted
HK Main 02423  2022-05-11    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-09-02 0 2 47.60 47.58 47.60 1,120,241,764 47.60 47.58 47.60 45.80 48.96 23,566,561 47.535 4.62%
2025-08-29 0 21 45.50 45.50 45.52 9,738,751,192 45.50 45.50 45.52 45.12 53.90 203,445,701 47.869 -4.71%
2025-07-31 0 22 47.75 47.75 47.80 7,526,570,598 47.75 47.75 47.80 45.50 52.85 152,876,012 49.233 0.74%
2025-06-30 0 21 47.40 47.35 47.40 15,445,522,231 47.40 47.35 47.40 46.60 52.80 309,943,317 49.833 -5.01%
2025-05-30 0 20 49.90 49.20 49.90 8,342,568,761 49.90 49.20 49.90 47.05 55.75 166,452,110 50.120 -6.73%
2025-04-30 0 19 53.50 53.50 53.55 11,879,601,031 53.50 53.50 53.55 43.65 59.30 232,199,248 51.161 3.03%
2025-03-31 0 21 53.00 52.95 53.00 19,341,703,566 51.93 51.88 51.93 50.55 68.24 330,104,401 58.593 -10.40%
2025-02-28 0 20 59.15 59.10 59.15 6,721,548,826 57.95 57.90 57.95 42.23 62.51 123,144,984 54.582 31.15%
2025-01-28 0 19 45.10 45.10 45.20 1,228,571,994 44.19 44.19 44.28 41.30 46.88 28,043,692 43.809 -4.85%
2024-12-31 0 20 47.40 47.40 47.55 1,201,778,351 46.44 46.44 46.59 45.61 56.97 24,271,435 49.514 -4.82%
2024-11-29 0 21 49.80 49.80 49.85 2,839,081,727 48.79 48.79 48.84 46.10 60.35 54,678,882 51.923 -13.99%
2024-10-31 0 21 57.90 57.80 57.90 8,481,458,081 56.73 56.63 56.73 50.01 72.01 143,688,824 59.027 -2.85%
2024-09-30 0 19 59.60 59.55 59.60 2,308,428,274 58.39 58.34 58.39 33.90 61.82 48,088,772 48.003 53.41%
2024-08-30 0 22 38.85 38.80 38.85 584,984,418 38.06 38.01 38.06 33.31 39.19 16,156,934 36.206 7.02%
2024-07-31 0 22 36.30 36.30 36.35 744,068,591 35.56 35.56 35.61 34.09 40.81 19,865,761 37.455 -5.96%
2024-06-28 0 19 38.60 38.55 38.60 576,089,333 37.82 37.77 37.82 37.38 44.38 14,175,644 40.639 -12.07%
2024-05-31 0 21 43.90 43.55 43.90 1,826,334,183 43.01 42.67 43.01 38.21 54.28 39,885,202 45.790 7.47%
2024-04-30 0 20 40.85 40.85 40.90 663,086,502 40.02 40.02 40.07 32.09 42.81 18,085,675 36.664 16.32%
2024-03-28 0 20 36.00 36.00 36.20 425,527,795 34.41 34.41 34.60 30.96 37.89 12,387,348 34.352 -1.10%
2024-02-29 0 19 36.40 36.40 36.50 221,552,796 34.79 34.79 34.88 32.30 36.65 6,393,641 34.652 1.53%
2024-01-31 0 22 35.85 35.75 35.85 385,229,025 34.26 34.17 34.26 31.01 41.05 11,047,507 34.870 -17.21%
2023-12-29 0 19 43.30 43.05 43.30 317,635,854 41.38 41.14 41.38 36.70 41.38 8,206,049 38.708 4.84%
2023-11-30 0 22 41.30 41.25 41.30 353,209,613 39.47 39.42 39.47 35.41 40.95 9,238,807 38.231 5.63%
2023-10-31 0 20 39.10 38.75 39.10 357,531,992 37.37 37.03 37.37 36.27 42.29 9,227,424 38.747 -6.24%
2023-09-29 0 19 41.70 41.60 41.70 1,510,068,193 39.85 39.76 39.85 35.84 47.85 37,166,813 40.629 3.68%
2023-08-31 0 23 40.65 40.65 40.85 875,935,252 38.44 38.44 38.63 34.80 45.58 21,518,492 40.706 -11.63%
2023-07-31 0 20 46.00 45.95 46.00 486,983,552 43.50 43.45 43.50 34.04 46.33 12,009,964 40.548 18.25%
2023-06-30 0 21 38.90 38.80 38.90 461,125,026 36.78 36.69 36.78 34.89 42.60 11,749,339 39.247 5.42%
2023-05-31 0 21 36.90 36.70 36.90 336,824,094 34.89 34.70 34.89 33.99 42.55 8,817,093 38.201 -10.00%
2023-04-28 0 17 41.00 41.00 41.05 436,225,640 38.77 38.77 38.82 38.34 49.17 10,038,043 43.457 -15.20%
2023-03-31 0 23 48.35 48.05 48.35 998,873,285 45.72 45.43 45.72 41.46 49.93 21,717,094 45.995 3.42%
2023-02-28 0 20 46.75 46.75 46.85 647,345,665 44.20 44.20 44.30 43.02 52.76 13,517,665 47.889 -1.58%
2023-01-31 0 18 47.50 47.35 47.50 846,866,785 44.91 44.77 44.91 33.14 49.93 19,314,681 43.846 28.38%
2022-12-30 0 20 37.00 36.65 37.00 808,511,598 34.99 34.65 34.99 33.80 47.51 20,563,911 39.317 -7.04%
2022-11-30 0 22 39.80 39.80 40.00 578,861,008 37.63 37.63 37.82 24.35 39.62 17,101,565 33.848 54.86%
2022-10-31 0 20 25.70 25.70 26.00 392,911,460 24.30 24.30 24.58 23.40 46.10 12,207,451 32.186 -40.78%
2022-09-30 0 21 43.40 43.30 43.40 390,043,022 41.04 40.94 41.04 39.76 49.45 8,883,015 43.909 -10.88%
2022-08-31 0 23 48.70 48.70 49.00 297,312,269 46.05 46.05 46.33 32.39 51.06 7,604,301 39.098 32.52%
2022-07-29 0 20 36.75 36.50 36.75 285,641,022 34.75 34.51 34.75 33.76 44.54 7,592,513 37.621 -20.71%
2022-06-30 0 21 46.35 46.35 46.45 381,641,188 43.83 43.83 43.92 31.44 50.11 8,985,917 42.471 49.52%
2022-05-31 0 15 31.00 30.65 31.00 89,888,900 29.31 28.98 29.31 25.53 31.82 3,029,853 29.668

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top