KE Holdings, Inc. Class A 2423
HKEX · Hong Kong SAR China · Finance
HKD 44.60+0.18 (+0.41%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 44.60 | +0.41% | HKD 43.78 | HKD 45.76 | HKD 42.48 | 27.63M |
| 2026-09-29 | HKD 44.42 | +1.18% | HKD 44.00 | HKD 45.44 | HKD 43.92 | 13.25M |
| 2026-09-28 | HKD 43.90 | +2.28% | HKD 42.70 | HKD 44.44 | HKD 42.70 | 15.17M |
| 2026-09-25 | HKD 42.92 | -0.79% | HKD 43.68 | HKD 43.98 | HKD 42.46 |
| 6.77M |
| 2026-09-24 | HKD 43.26 | -0.28% | HKD 43.40 | HKD 43.74 | HKD 42.78 | 5.86M |
| 2026-09-23 | HKD 43.38 | +1.40% | HKD 42.78 | HKD 44.24 | HKD 42.76 | 7.28M |
| 2026-09-22 | HKD 42.78 | -1.29% | HKD 43.34 | HKD 43.34 | HKD 42.18 | 9.14M |
| 2026-09-21 | HKD 43.34 | +0.60% | HKD 42.32 | HKD 44.02 | HKD 42.18 | 16.54M |
| 2026-09-18 | HKD 43.08 | +2.09% | HKD 42.30 | HKD 43.14 | HKD 41.70 | 24.24M |
| 2026-09-17 | HKD 42.20 | +0.14% | HKD 41.70 | HKD 42.74 | HKD 41.62 | 9.56M |
| 2026-09-16 | HKD 42.14 | -1.59% | HKD 42.82 | HKD 42.82 | HKD 41.56 | 9.59M |
| 2026-09-15 | HKD 42.82 | -3.73% | HKD 44.02 | HKD 44.26 | HKD 42.24 | 11.70M |
| 2026-09-14 | HKD 44.48 | -0.18% | HKD 44.28 | HKD 44.60 | HKD 43.96 | 5.16M |
| 2026-09-11 | HKD 44.56 | +1.04% | HKD 43.44 | HKD 44.84 | HKD 43.10 | 8.82M |
| 2026-09-10 | HKD 44.10 | -1.91% | HKD 44.26 | HKD 45.62 | HKD 43.88 | 10.64M |
| 2026-09-09 | HKD 44.96 | -1.88% | HKD 45.48 | HKD 45.56 | HKD 44.34 | 18.30M |
| 2026-09-08 | HKD 45.82 | +0.09% | HKD 45.10 | HKD 46.96 | HKD 45.10 | 4.62M |
| 2026-09-07 | HKD 45.78 | -4.55% | HKD 46.72 | HKD 47.22 | HKD 45.42 | 12.40M |
| 2026-09-04 | HKD 47.96 | +3.27% | HKD 47.20 | HKD 48.84 | HKD 46.74 | 11.65M |
| 2026-09-03 | HKD 46.44 | -0.51% | HKD 47.50 | HKD 47.62 | HKD 46.08 | 5.13M |
| 2026-09-02 | HKD 46.68 | +1.04% | HKD 46.30 | HKD 46.98 | HKD 45.78 | 7.52M |
| 2026-09-01 | HKD 46.20 | -0.52% | HKD 45.10 | HKD 46.56 | HKD 44.84 | 10.09M |
| 2026-08-31 | HKD 46.44 | -2.19% | HKD 49.42 | HKD 49.66 | HKD 45.68 | 21.63M |
| 2026-08-28 | HKD 47.48 | +0.89% | HKD 46.10 | HKD 48.48 | HKD 45.86 | 17.60M |
| 2026-08-27 | HKD 47.06 | -2.00% | HKD 47.10 | HKD 47.60 | HKD 46.68 | 8.70M |
| 2026-08-26 | HKD 48.02 | +5.03% | HKD 46.88 | HKD 48.46 | HKD 46.74 | 16.46M |
| 2026-08-25 | HKD 45.72 | -2.72% | HKD 46.20 | HKD 46.76 | HKD 45.42 | 14.36M |
| 2026-08-24 | HKD 47.00 | +3.57% | HKD 46.00 | HKD 47.68 | HKD 45.48 | 17.09M |
| 2026-08-21 | HKD 45.38 | +2.86% | HKD 45.28 | HKD 45.96 | HKD 43.68 | 8.56M |
| 2026-08-20 | HKD 44.12 | -1.03% | HKD 45.64 | HKD 46.28 | HKD 43.96 | 13.10M |
| 2026-08-19 | HKD 44.58 | +1.36% | HKD 43.98 | HKD 45.28 | HKD 43.90 | 4.91M |
| 2026-08-18 | HKD 43.98 | -0.54% | HKD 43.48 | HKD 44.54 | HKD 43.40 | 4.76M |
| 2026-08-17 | HKD 44.22 | +0.77% | HKD 44.90 | HKD 45.02 | HKD 43.90 | 3.35M |
| 2026-08-14 | HKD 43.88 | -1.61% | HKD 44.68 | HKD 44.68 | HKD 43.52 | 5.21M |
| 2026-08-13 | HKD 44.60 | -1.98% | HKD 45.08 | HKD 45.48 | HKD 44.34 | 5.58M |
| 2026-08-12 | HKD 45.50 | +1.52% | HKD 43.82 | HKD 45.66 | HKD 43.82 | 5.58M |
| 2026-08-11 | HKD 44.82 | -1.54% | HKD 45.64 | HKD 46.20 | HKD 44.76 | 4.16M |
| 2026-08-10 | HKD 45.52 | +3.55% | HKD 44.20 | HKD 45.84 | HKD 44.20 | 8.96M |
| 2026-08-07 | HKD 43.96 | +0.96% | HKD 43.68 | HKD 44.38 | HKD 43.46 | 3.13M |
| 2026-08-06 | HKD 43.54 | -2.38% | HKD 44.22 | HKD 44.28 | HKD 43.20 | 3.85M |
| 2026-08-05 | HKD 44.60 | -0.36% | HKD 44.30 | HKD 45.08 | HKD 44.10 | 5.14M |
| 2026-08-04 | HKD 44.76 | +0.54% | HKD 44.62 | HKD 45.00 | HKD 43.56 | 5.02M |
| 2026-08-03 | HKD 44.52 | +2.53% | HKD 43.84 | HKD 44.72 | HKD 43.72 | 8.12M |
| 2026-07-31 | HKD 43.42 | +0.05% | HKD 43.82 | HKD 44.24 | HKD 42.64 | 8.71M |
| 2026-07-30 | HKD 43.40 | +0.23% | HKD 44.32 | HKD 44.48 | HKD 43.20 | 9.55M |
| 2026-07-29 | HKD 43.30 | +2.51% | HKD 43.50 | HKD 44.64 | HKD 43.18 | 7.44M |
| 2026-07-28 | HKD 42.24 | +0.33% | HKD 42.44 | HKD 42.90 | HKD 41.96 | 9.17M |
| 2026-07-27 | HKD 42.10 | +0.72% | HKD 42.00 | HKD 42.72 | HKD 41.04 | 7.86M |
| 2026-07-24 | HKD 41.80 | -2.47% | HKD 42.36 | HKD 42.42 | HKD 41.48 | 6.84M |
| 2026-07-23 | HKD 42.86 | +1.04% | HKD 42.42 | HKD 43.00 | HKD 41.90 | 6.60M |
| 2026-07-22 | HKD 42.42 | -3.81% | HKD 42.66 | HKD 43.72 | HKD 42.00 | 13.67M |
| 2026-07-21 | HKD 44.10 | -0.94% | HKD 44.80 | HKD 45.02 | HKD 43.66 | 16.10M |
| 2026-07-20 | HKD 44.52 | -1.15% | HKD 45.50 | HKD 45.94 | HKD 44.02 | 16.24M |
| 2026-07-17 | HKD 45.04 | -1.23% | HKD 45.60 | HKD 47.20 | HKD 44.24 | 9.99M |
| 2026-07-16 | HKD 45.60 | +4.30% | HKD 44.14 | HKD 46.22 | HKD 44.14 | 16.25M |
| 2026-07-15 | HKD 43.72 | +3.80% | HKD 42.40 | HKD 44.10 | HKD 41.88 | 17.61M |
| 2026-07-14 | HKD 42.12 | +0.81% | HKD 41.40 | HKD 42.94 | HKD 41.30 | 29.58M |
| 2026-07-13 | HKD 41.78 | +2.86% | HKD 40.66 | HKD 41.98 | HKD 40.62 | 18.34M |
| 2026-07-10 | HKD 40.62 | +2.06% | HKD 40.26 | HKD 41.66 | HKD 39.82 | 9.43M |
| 2026-07-09 | HKD 39.80 | -1.44% | HKD 39.86 | HKD 40.68 | HKD 39.64 | 7.40M |
| 2026-07-08 | HKD 40.38 | +4.45% | HKD 38.76 | HKD 40.44 | HKD 38.62 | 11.50M |
| 2026-07-07 | HKD 38.66 | -3.20% | HKD 39.10 | HKD 39.62 | HKD 37.98 | 12.42M |
| 2026-07-06 | HKD 39.94 | +1.11% | HKD 39.32 | HKD 40.04 | HKD 38.78 | 8.70M |
| 2026-07-03 | HKD 39.50 | +1.54% | HKD 39.00 | HKD 40.58 | HKD 39.00 | 11.06M |
| 2026-07-02 | HKD 38.90 | +3.57% | HKD 39.36 | HKD 40.04 | HKD 38.74 | 12.52M |
| 2026-06-30 | HKD 37.56 | -0.05% | HKD 37.58 | HKD 38.00 | HKD 37.04 | 13.49M |
| 2026-06-29 | HKD 37.58 | +4.56% | HKD 37.26 | HKD 38.40 | HKD 37.06 | 14.37M |
| 2026-06-26 | HKD 35.94 | -4.26% | HKD 37.20 | HKD 37.54 | HKD 35.38 | 23.44M |
| 2026-06-25 | HKD 37.54 | -1.98% | HKD 39.26 | HKD 39.26 | HKD 37.26 | 11.77M |
| 2026-06-24 | HKD 38.30 | +0.52% | HKD 38.72 | HKD 39.00 | HKD 37.76 | 10.98M |
| 2026-06-23 | HKD 38.10 | -1.60% | HKD 39.44 | HKD 39.44 | HKD 37.56 | 11.09M |
| 2026-06-22 | HKD 38.72 | -2.52% | HKD 39.40 | HKD 39.40 | HKD 37.70 | 17.28M |
| 2026-06-18 | HKD 39.72 | -3.17% | HKD 40.86 | HKD 40.88 | HKD 39.10 | 25.76M |
| 2026-06-17 | HKD 41.02 | -2.57% | HKD 42.10 | HKD 42.66 | HKD 40.84 | 8.24M |
| 2026-06-16 | HKD 42.10 | -3.17% | HKD 43.48 | HKD 43.48 | HKD 41.64 | 9.78M |
| 2026-06-15 | HKD 43.48 | -0.96% | HKD 44.14 | HKD 45.12 | HKD 42.90 | 12.93M |
| 2026-06-12 | HKD 43.90 | +4.52% | HKD 42.22 | HKD 44.30 | HKD 42.20 | 41.63M |
| 2026-06-11 | HKD 42.00 | +1.25% | HKD 41.74 | HKD 42.30 | HKD 41.00 | 15.43M |
| 2026-06-10 | HKD 41.48 | -0.10% | HKD 41.04 | HKD 41.62 | HKD 40.46 | 15.02M |
| 2026-06-09 | HKD 41.52 | +0.14% | HKD 41.72 | HKD 42.26 | HKD 40.66 | 27.78M |
| 2026-06-08 | HKD 41.46 | -2.03% | HKD 41.00 | HKD 41.86 | HKD 40.86 | 13.50M |
| 2026-06-05 | HKD 42.32 | -1.90% | HKD 43.04 | HKD 43.52 | HKD 42.18 | 10.40M |
| 2026-06-04 | HKD 43.14 | -1.28% | HKD 43.78 | HKD 45.18 | HKD 42.50 | 13.64M |
| 2026-06-03 | HKD 43.70 | -2.67% | HKD 45.22 | HKD 45.28 | HKD 43.40 | 14.26M |
| 2026-06-02 | HKD 44.90 | +2.05% | HKD 44.02 | HKD 46.06 | HKD 44.02 | 13.51M |
| 2026-06-01 | HKD 44.00 | +1.34% | HKD 43.10 | HKD 44.66 | HKD 42.98 | 11.98M |
| 2026-05-29 | HKD 43.42 | +1.83% | HKD 42.86 | HKD 44.20 | HKD 42.14 | 23.14M |
| 2026-05-28 | HKD 42.64 | +0.05% | HKD 42.84 | HKD 43.56 | HKD 41.94 | 16.75M |
| 2026-05-27 | HKD 42.62 | +1.33% | HKD 42.62 | HKD 43.18 | HKD 42.42 | 13.25M |
| 2026-05-26 | HKD 42.06 | -1.82% | HKD 42.88 | HKD 42.90 | HKD 41.66 | 17.67M |