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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 37.05 37.25 36.55 36.95 0.3M
2022-12-29 37.75 37.75 36.45 36.50 0.1M
2022-12-28 38.25 39.80 38.10 38.25 0.9M
2022-12-23 38.05 39.95 38.05 39.30 0.4M
2022-12-22 38.60 39.90 38.45 39.25 0.3M
2022-12-21 38.35 38.65 37.35 37.85 0.1M
2022-12-20 37.00 37.45 35.70 36.95 0.5M
2022-12-19 38.75 38.75 36.90 37.70 0.5M
2022-12-16 37.55 38.75 36.45 37.65 2.2M
2022-12-15 37.80 38.00 35.75 36.40 0.5M
2022-12-14 38.75 39.10 37.25 37.75 0.5M
2022-12-13 38.30 39.85 38.10 38.95 0.7M
2022-12-12 41.94 41.94 38.10 39.15 1.5M
2022-12-09 41.94 45.84 41.94 42.84 3.2M
2022-12-08 41.64 42.99 41.39 42.59 2.0M
2022-12-07 44.69 46.34 41.64 41.64 0.7M
2022-12-06 42.29 46.14 42.14 44.94 2.4M
2022-12-05 46.89 50.18 45.24 49.63 1.1M
2022-12-02 43.14 44.19 42.34 44.09 0.6M
2022-12-01 43.64 44.94 41.99 42.34 0.9M
2022-11-30 39.95 40.65 38.05 39.75 0.4M
2022-11-29 38.80 41.84 38.20 41.79 0.6M
2022-11-28 35.00 37.30 35.00 37.25 0.3M
2022-11-25 38.20 38.55 36.90 38.25 0.4M
2022-11-24 38.15 39.05 38.10 38.65 0.8M
2022-11-23 36.40 37.60 35.65 36.85 0.2M
2022-11-22 37.95 38.45 34.75 35.55 0.8M
2022-11-21 36.90 37.30 34.95 37.25 1.0M
2022-11-18 40.45 40.84 38.80 39.85 1.2M
2022-11-17 38.00 39.00 36.55 38.65 2.8M
2022-11-16 38.85 38.85 36.45 37.00 0.9M
2022-11-15 36.25 40.15 35.45 39.60 1.0M
2022-11-14 35.90 40.55 34.95 35.75 2.1M
2022-11-11 29.11 32.36 28.56 32.16 0.8M
2022-11-10 27.46 27.46 26.46 27.06 0.2M
2022-11-09 29.36 30.71 28.71 29.21 0.3M
2022-11-08 30.06 31.31 29.56 30.26 0.4M
2022-11-07 29.96 31.86 28.81 31.36 0.5M
2022-11-04 27.81 31.66 27.71 29.36 0.4M
2022-11-03 28.06 28.96 27.76 28.11 0.3M
2022-11-02 27.81 29.66 26.96 29.46 0.2M
2022-11-01 26.56 28.46 25.72 27.81 0.7M
2022-10-31 26.07 26.46 24.72 25.67 0.7M
2022-10-28 28.56 28.66 25.92 26.96 0.5M
2022-10-27 28.66 29.31 26.96 27.16 0.9M
2022-10-26 26.46 28.56 26.26 27.71 0.9M
2022-10-25 26.51 27.16 25.27 25.92 0.3M
2022-10-24 27.96 28.96 26.07 27.01 0.8M
2022-10-21 31.11 31.11 29.41 29.86 0.4M
2022-10-20 29.56 31.96 28.76 30.21 0.9M
2022-10-19 32.46 32.86 31.56 31.76 0.7M
2022-10-18 33.36 34.05 32.31 33.90 0.5M
2022-10-17 32.71 33.21 31.81 32.46 0.6M
2022-10-14 34.80 36.20 34.00 35.05 0.7M
2022-10-13 36.50 37.70 35.75 36.10 0.2M
2022-10-12 37.40 37.95 36.00 37.00 0.4M
2022-10-11 39.15 39.50 38.00 38.75 0.6M
2022-10-10 43.14 43.14 41.19 41.44 0.2M
2022-10-07 45.54 45.84 44.34 45.44 0.8M
2022-10-06 47.09 47.34 45.94 46.94 0.7M
2022-10-05 47.44 47.99 45.44 47.34 0.2M
2022-10-03 45.14 48.68 45.14 47.24 0.6M
2022-09-30 41.99 44.74 41.99 43.34 0.5M
2022-09-29 44.74 45.94 42.49 43.84 0.7M
2022-09-28 42.69 47.69 42.69 44.24 0.7M
2022-09-27 43.94 45.04 43.04 44.74 0.4M
2022-09-26 43.29 43.74 42.29 43.64 0.2M
2022-09-23 44.44 44.44 42.34 42.34 0.2M
2022-09-22 44.94 45.09 42.44 44.64 0.6M
2022-09-21 47.79 47.89 46.64 47.14 0.4M
2022-09-20 47.84 50.83 47.49 48.83 0.7M
2022-09-19 45.24 48.19 45.24 47.14 0.4M
2022-09-16 47.54 51.08 47.54 48.19 0.6M
2022-09-15 46.99 52.23 46.99 49.83 0.9M
2022-09-14 47.64 49.43 46.64 48.58 0.5M
2022-09-13 48.09 49.43 46.89 48.93 0.2M
2022-09-09 44.99 48.38 44.99 47.94 0.2M
2022-09-08 45.79 46.89 45.04 45.04 0.2M
2022-09-07 45.14 45.74 44.09 45.04 0.2M
2022-09-06 43.44 45.54 43.44 44.29 0.3M
2022-09-05 43.54 45.14 42.84 43.84 0.1M
2022-09-02 45.89 45.89 44.04 44.94 0.2M
2022-09-01 47.59 47.59 45.49 45.74 0.1M
2022-08-31 45.84 50.33 45.84 48.63 0.3M
2022-08-30 46.84 46.84 44.69 45.89 0.0M
2022-08-29 47.24 47.24 44.94 46.59 0.1M
2022-08-26 53.93 53.93 45.59 45.84 0.2M
2022-08-25 44.44 47.99 44.44 47.24 0.4M
2022-08-24 43.19 44.44 43.19 44.24 0.7M
2022-08-23 40.05 43.34 40.05 40.99 0.2M
2022-08-22 45.84 45.84 40.60 40.60 0.4M
2022-08-19 42.24 44.94 41.89 42.89 0.4M
2022-08-18 42.84 42.94 41.44 42.44 0.4M
2022-08-17 42.14 42.59 40.99 42.19 0.3M
2022-08-16 42.89 45.39 41.69 42.39 0.6M
2022-08-15 43.24 43.24 41.29 41.39 0.1M
2022-08-12 39.85 39.85 39.00 39.45 0.1M
2022-08-11 38.00 38.80 36.90 37.45 0.0M
2022-08-10 37.30 37.30 35.05 37.25 0.2M
2022-08-09 38.15 38.15 36.65 37.15 0.2M
2022-08-08 39.05 40.15 38.25 39.75 0.5M
2022-08-05 40.89 40.89 38.20 39.75 0.3M
2022-08-04 38.95 39.30 36.65 39.15 0.5M
2022-08-03 36.90 37.00 35.70 36.15 0.1M
2022-08-02 35.95 36.05 34.20 35.00 0.9M
2022-08-01 35.95 36.80 35.95 36.70 0.2M
2022-07-29 39.75 39.75 35.75 36.70 0.9M
2022-07-28 39.90 40.25 38.05 38.05 0.3M
2022-07-27 39.45 39.45 38.30 38.65 0.1M
2022-07-26 37.20 40.45 37.20 40.45 0.3M
2022-07-25 36.95 38.55 36.45 37.05 0.2M
2022-07-22 37.95 37.95 36.65 37.05 0.3M
2022-07-21 40.50 40.50 37.60 37.95 0.3M
2022-07-20 39.05 41.99 39.05 40.94 0.4M
2022-07-19 38.00 38.90 37.90 37.90 0.2M
2022-07-18 36.15 38.30 35.90 37.45 0.3M
2022-07-15 37.95 37.95 35.65 35.95 0.7M
2022-07-14 39.65 39.80 38.45 38.55 0.4M
2022-07-13 39.85 40.40 39.40 39.70 0.3M
2022-07-12 39.80 40.20 38.00 39.15 0.2M
2022-07-11 42.24 42.99 39.95 40.55 0.4M
2022-07-08 43.64 43.64 42.49 42.54 0.3M
2022-07-07 43.44 43.44 40.89 42.59 0.8M
2022-07-06 46.89 46.89 44.84 44.89 0.2M
2022-07-05 46.94 46.99 46.29 46.54 0.3M
2022-07-04 46.49 47.04 46.49 46.74 0.2M
2022-06-30 48.04 48.04 44.19 46.29 0.4M
2022-06-29 47.49 49.43 47.49 48.68 0.8M
2022-06-28 47.94 49.98 47.44 48.48 0.8M
2022-06-27 49.53 52.93 48.83 51.83 0.6M
2022-06-24 48.93 51.98 47.29 48.53 0.7M
2022-06-23 44.94 49.28 44.14 49.03 1.0M
2022-06-22 45.94 48.43 45.44 45.94 0.4M
2022-06-21 44.69 49.73 43.94 47.54 0.8M
2022-06-20 41.44 45.89 41.39 44.74 0.6M
2022-06-17 38.95 40.70 38.85 39.70 0.1M
2022-06-16 40.65 40.94 39.15 39.40 0.1M
2022-06-15 39.50 41.44 39.50 40.65 0.1M
2022-06-14 37.50 38.75 37.35 38.75 0.1M
2022-06-13 38.95 40.15 37.25 37.70 0.2M
2022-06-10 41.94 42.44 40.35 42.24 0.1M
2022-06-09 41.99 43.74 41.79 42.24 0.1M
2022-06-08 38.95 41.29 38.95 40.15 0.1M
2022-06-07 38.40 38.55 37.95 38.15 0.1M
2022-06-06 37.15 39.30 37.15 38.50 0.6M
2022-06-02 33.21 33.90 33.21 33.55 0.3M
2022-06-01 34.75 35.75 34.65 35.05 0.4M
2022-05-31 30.16 31.16 30.16 30.96 0.1M
2022-05-30 30.46 30.56 30.26 30.41 0.0M
2022-05-27 30.01 30.71 30.01 30.46 0.0M
2022-05-26 28.96 29.06 26.96 28.81 0.3M
2022-05-25 29.96 30.16 29.66 29.86 0.1M
2022-05-24 31.91 31.91 30.36 30.66 0.1M
2022-05-23 32.71 32.71 30.96 31.96 0.2M
2022-05-20 32.91 33.60 32.46 33.60 0.2M
2022-05-19 32.56 33.16 32.56 33.06 0.4M
2022-05-18 32.71 33.26 32.46 32.46 0.1M
2022-05-17 32.21 33.31 32.21 32.86 0.2M
2022-05-16 32.96 33.16 32.21 32.86 0.1M
2022-05-13 30.76 32.31 30.76 31.71 0.1M
2022-05-12 30.46 30.46 29.86 29.96 0.3M
2022-05-11 29.96 32.41 29.96 30.71 0.5M