Ke Holdings

2423
🏛️ hong-kong →
50.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 50.55 50.55 50.00 50.45 139.9K
09:35 50.35 50.60 50.05 50.60 108.4K
09:40 50.50 50.65 50.50 50.65 21.8K
09:45 50.65 50.65 50.60 50.60 50.5K
09:50 50.60 50.60 50.45 50.45 35.6K
09:55 50.40 50.45 50.40 50.40 30.5K
10:00 50.35 50.50 50.35 50.45 67.0K
10:05 50.50 50.75 50.45 50.75 108.3K
10:10 50.70 50.80 50.70 50.80 48.9K
10:15 50.80 50.85 50.75 50.80 48.9K
10:20 50.90 50.95 50.75 50.75 42.1K
10:25 50.80 50.85 50.75 50.85 56.9K
10:30 50.85 51.00 50.85 51.00 97.4K
10:35 50.95 51.15 50.80 51.10 149.1K
10:40 51.25 51.55 51.25 51.25 226.6K
10:45 51.30 51.60 51.30 51.60 300.9K
10:50 51.55 51.55 51.35 51.40 144.2K
10:55 51.35 51.35 51.10 51.20 55.1K
11:00 51.10 51.20 51.10 51.20 26.6K
11:05 51.20 51.20 51.10 51.15 111.0K
11:10 51.10 51.20 51.00 51.15 164.6K
11:15 51.10 51.15 50.85 50.90 97.9K
11:20 50.90 51.15 50.90 51.15 96.4K
11:25 51.20 51.20 51.15 51.20 74.3K
11:30 51.15 51.20 51.15 51.20 34.7K
11:35 51.15 51.30 51.15 51.25 91.5K
11:40 51.20 51.25 51.20 51.25 41.4K
11:45 51.25 51.25 51.25 51.25 37.5K
11:50 51.30 51.35 51.30 51.30 104.3K
11:55 51.25 51.30 51.25 51.30 22.5K
13:00 51.15 51.20 50.85 50.90 66.7K
13:05 50.85 50.90 50.75 50.85 96.9K
13:10 50.80 50.95 50.80 50.95 63.3K
13:15 50.95 50.95 50.90 50.95 28.6K
13:20 50.90 51.00 50.90 51.00 59.0K
13:25 50.95 51.00 50.80 50.85 21.5K
13:30 50.80 50.85 50.75 50.80 12.0K
13:35 50.75 50.80 50.75 50.80 88.1K
13:40 50.85 51.00 50.85 50.95 33.8K
13:45 51.00 51.00 50.80 50.85 102.5K
13:50 50.90 50.95 50.85 50.85 126.3K
13:55 50.80 50.80 50.70 50.70 33.0K
14:00 50.75 50.75 50.70 50.70 39.4K
14:05 50.65 50.70 50.60 50.60 29.4K
14:10 50.65 50.65 50.60 50.60 60.5K
14:15 50.65 50.75 50.60 50.70 206.4K
14:20 50.75 50.75 50.70 50.70 44.0K
14:25 50.65 50.70 50.60 50.65 37.7K
14:30 50.60 50.65 50.55 50.55 40.1K
14:35 50.60 50.60 50.50 50.50 51.1K
14:40 50.55 50.55 50.50 50.50 142.5K
14:45 50.60 50.65 50.50 50.55 81.8K
14:50 50.50 50.55 50.40 50.45 118.3K
14:55 50.40 50.45 50.35 50.35 82.6K
15:00 50.40 50.40 50.20 50.25 114.5K
15:05 50.25 50.30 50.25 50.30 45.0K
15:10 50.25 50.30 50.25 50.25 26.0K
15:15 50.20 50.30 50.10 50.10 82.4K
15:20 50.15 50.15 49.98 50.00 39.7K
15:25 49.98 50.00 49.98 49.98 99.5K
15:30 50.00 50.00 49.94 49.94 72.2K
15:35 49.96 49.98 49.96 49.98 82.0K
15:40 49.96 49.96 49.88 49.90 87.1K
15:45 49.88 49.90 49.88 49.90 40.6K
15:50 49.90 49.90 49.88 49.88 40.5K
15:55 49.88 50.10 49.84 50.05 372.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available