KE Holdings Inc. (HKG:2423)
Hong Kong · Delayed Price · Currency is HKD 52.15
+2.10 (4.20%)
Sep 29, 2025, 4:08 PM HKT
KE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 50.65 | 51.60 | 49.80 | 50.05 | 50.05 | -1.57% | 5,406,946 |
| Sep 25, 2025 | 49.96 | 51.25 | 49.60 | 50.85 | 50.85 | 1.70% | 7,943,824 |
| Sep 24, 2025 | 48.78 | 50.15 | 48.48 | 50.00 | 50.00 | 1.26% | 5,649,142 |
| Sep 23, 2025 | 50.95 | 50.95 | 49.06 | 49.38 | 49.38 | -3.08% | 4,154,141 |
| Sep 22, 2025 | 51.65 | 51.90 | 50.20 | 50.95 | 50.95 | -0.97% | 4,897,944 |
| Sep 19, 2025 | 52.80 | 52.80 | 50.70 | 51.45 | 51.45 | -1.44% | 9,247,618 |
| Sep 18, 2025 | 53.05 | 53.45 | 51.25 | 52.20 | 52.20 | -1.42% | 7,436,186 |
| Sep 17, 2025 | 51.60 | 53.30 | 51.60 | 52.95 | 52.95 | 2.72% | 7,602,539 |
| Sep 16, 2025 | 51.00 | 52.10 | 51.00 | 51.55 | 51.55 | 0.10% | 8,227,303 |
| Sep 15, 2025 | 52.40 | 52.40 | 50.15 | 51.50 | 51.50 | -2.74% | 13,657,489 |
| Sep 12, 2025 | 52.55 | 53.45 | 52.45 | 52.95 | 52.95 | 1.24% | 12,352,867 |
| Sep 11, 2025 | 52.10 | 52.70 | 51.75 | 52.30 | 52.30 | -1.51% | 7,267,123 |
| Sep 10, 2025 | 52.05 | 53.20 | 52.00 | 53.10 | 53.10 | 3.11% | 10,731,799 |
| Sep 9, 2025 | 50.35 | 52.20 | 50.20 | 51.50 | 51.50 | 2.39% | 14,771,027 |
| Sep 8, 2025 | 49.50 | 50.55 | 49.04 | 50.30 | 50.30 | 3.07% | 8,677,924 |
| Sep 5, 2025 | 48.50 | 49.40 | 48.50 | 48.80 | 48.80 | 0.99% | 6,884,869 |
| Sep 4, 2025 | 48.28 | 48.84 | 47.50 | 48.32 | 48.32 | 0.08% | 9,845,078 |
| Sep 3, 2025 | 48.00 | 48.80 | 47.66 | 48.28 | 48.28 | 1.43% | 9,140,519 |
| Sep 2, 2025 | 46.98 | 48.96 | 46.98 | 47.60 | 47.60 | 0.98% | 14,577,417 |
| Sep 1, 2025 | 46.10 | 47.24 | 45.80 | 47.14 | 47.14 | 3.60% | 8,989,744 |
| Aug 29, 2025 | 45.72 | 46.30 | 45.12 | 45.50 | 45.50 | -1.00% | 15,296,712 |
| Aug 28, 2025 | 47.02 | 47.32 | 45.60 | 45.96 | 45.96 | -2.42% | 12,030,905 |
| Aug 27, 2025 | 50.00 | 50.75 | 46.52 | 47.10 | 47.10 | -6.82% | 19,708,073 |
| Aug 26, 2025 | 50.00 | 50.55 | 48.88 | 50.55 | 50.55 | -0.98% | 16,901,915 |
| Aug 25, 2025 | 48.72 | 53.90 | 48.00 | 51.05 | 51.05 | 6.04% | 20,176,386 |
| Aug 22, 2025 | 47.70 | 48.62 | 47.56 | 48.14 | 48.14 | 2.47% | 5,714,419 |
| Aug 21, 2025 | 47.80 | 48.32 | 46.76 | 46.98 | 46.98 | -2.00% | 7,874,800 |
| Aug 20, 2025 | 47.50 | 48.26 | 46.70 | 47.94 | 47.94 | 0.97% | 9,992,691 |
| Aug 19, 2025 | 47.60 | 47.80 | 46.74 | 47.48 | 47.48 | -0.92% | 10,509,161 |
| Aug 18, 2025 | 48.28 | 48.78 | 47.36 | 47.92 | 47.92 | -0.66% | 9,010,744 |
| Aug 15, 2025 | 48.00 | 48.64 | 47.74 | 48.24 | 48.24 | -0.66% | 8,166,938 |
| Aug 14, 2025 | 48.20 | 49.58 | 48.14 | 48.56 | 48.56 | 1.93% | 8,579,700 |
| Aug 13, 2025 | 46.86 | 47.72 | 46.58 | 47.64 | 47.64 | 2.23% | 5,046,892 |
| Aug 12, 2025 | 46.86 | 47.38 | 46.06 | 46.60 | 46.60 | -0.55% | 5,771,100 |
| Aug 11, 2025 | 47.00 | 48.18 | 46.70 | 46.86 | 46.86 | 0.69% | 7,438,531 |
| Aug 8, 2025 | 47.00 | 47.00 | 46.40 | 46.54 | 46.54 | -0.98% | 5,390,569 |
| Aug 7, 2025 | 46.50 | 47.32 | 45.74 | 47.00 | 47.00 | 0.21% | 8,061,130 |
| Aug 6, 2025 | 46.58 | 47.30 | 46.18 | 46.90 | 46.90 | 0.82% | 6,214,390 |
| Aug 5, 2025 | 47.40 | 47.40 | 45.54 | 46.52 | 46.52 | -3.04% | 13,343,018 |
| Aug 4, 2025 | 47.56 | 48.12 | 47.20 | 47.98 | 47.98 | 0.90% | 4,258,012 |
| Aug 1, 2025 | 47.90 | 48.85 | 47.40 | 47.55 | 47.55 | -0.42% | 4,047,415 |
| Jul 31, 2025 | 49.60 | 49.60 | 47.40 | 47.75 | 47.75 | -4.12% | 7,288,844 |
| Jul 30, 2025 | 49.55 | 51.55 | 49.50 | 49.80 | 49.80 | -1.09% | 4,996,003 |
| Jul 29, 2025 | 51.40 | 51.40 | 49.40 | 50.35 | 50.35 | -3.08% | 6,216,074 |
| Jul 28, 2025 | 51.05 | 52.10 | 50.75 | 51.95 | 51.95 | 1.96% | 4,520,798 |
| Jul 25, 2025 | 52.55 | 52.55 | 50.80 | 50.95 | 50.95 | -3.04% | 4,833,069 |
| Jul 24, 2025 | 51.35 | 52.85 | 51.10 | 52.55 | 52.55 | 2.44% | 7,376,655 |
| Jul 23, 2025 | 50.35 | 51.70 | 50.35 | 51.30 | 51.30 | 2.50% | 7,660,516 |
| Jul 22, 2025 | 49.90 | 50.80 | 49.15 | 50.05 | 50.05 | 0.70% | 5,320,167 |
| Jul 21, 2025 | 49.50 | 49.90 | 49.05 | 49.70 | 49.70 | 0.30% | 5,710,020 |