KE Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	48.96	48.96	47.46	47.94	47.94	-2.08%	6,053,677
Feb 5, 2026	48.74	49.22	47.84	48.96	48.96	-0.24%	13,735,810
Feb 4, 2026	47.56	49.96	47.20	49.08	49.08	2.00%	17,851,710
Feb 3, 2026	48.00	49.62	46.32	48.12	48.12	-0.37%	18,730,780
Feb 2, 2026	49.50	49.66	47.30	48.30	48.30	-3.88%	13,021,760
Jan 30, 2026	51.00	51.80	49.86	50.25	50.25	-3.27%	14,920,470
Jan 29, 2026	48.86	52.60	48.86	51.95	51.95	7.56%	22,741,626
Jan 28, 2026	47.00	48.52	46.56	48.30	48.30	1.98%	9,226,332
Jan 27, 2026	47.66	47.70	46.62	47.36	47.36	-0.63%	5,527,392
Jan 26, 2026	47.80	48.54	47.22	47.66	47.66	0.04%	8,212,153
Jan 23, 2026	47.16	47.82	46.64	47.64	47.64	1.10%	8,606,432
Jan 22, 2026	47.48	47.92	46.94	47.12	47.12	0.30%	8,936,118
Jan 21, 2026	46.30	47.08	46.20	46.98	46.98	-0.30%	12,045,710
Jan 20, 2026	46.00	48.20	45.88	47.12	47.12	1.95%	12,282,970
Jan 19, 2026	45.36	47.10	45.04	46.22	46.22	1.81%	8,446,798
Jan 16, 2026	46.16	46.16	45.16	45.40	45.40	-1.65%	8,450,406
Jan 15, 2026	45.52	46.72	45.14	46.16	46.16	2.49%	12,043,820
Jan 14, 2026	45.00	45.06	44.10	45.04	45.04	-0.79%	8,123,111
Jan 13, 2026	45.48	46.08	44.90	45.40	45.40	0.22%	8,767,703
Jan 12, 2026	44.98	45.46	44.32	45.30	45.30	0.85%	10,005,430
Jan 9, 2026	44.74	45.04	44.34	44.92	44.92	0.76%	5,568,233
Jan 8, 2026	44.86	44.96	43.24	44.58	44.58	-0.85%	12,415,320
Jan 7, 2026	45.66	46.00	44.38	44.96	44.96	-1.53%	8,747,865
Jan 6, 2026	44.78	46.66	44.48	45.66	45.66	3.21%	10,731,270
Jan 5, 2026	42.20	45.10	41.66	44.24	44.24	5.43%	15,605,880
Jan 2, 2026	41.18	41.98	41.18	41.96	41.96	1.11%	2,492,231
Dec 31, 2025	41.64	41.80	41.14	41.50	41.50	-1.05%	6,745,860
Dec 30, 2025	41.98	42.12	41.48	41.94	41.94	-	5,482,535
Dec 29, 2025	41.56	42.24	41.48	41.94	41.94	1.99%	10,533,490
Dec 24, 2025	41.40	41.58	41.02	41.12	41.12	-1.96%	4,033,218
Dec 23, 2025	41.58	42.78	41.54	41.94	41.94	0.87%	9,679,766
Dec 22, 2025	41.32	41.92	41.06	41.58	41.58	-0.34%	11,968,740
Dec 19, 2025	41.96	42.60	41.50	41.72	41.72	-0.24%	14,521,430
Dec 18, 2025	42.54	42.70	41.54	41.82	41.82	-1.46%	9,393,170
Dec 17, 2025	42.40	43.26	42.06	42.44	42.44	-1.07%	10,578,160
Dec 16, 2025	43.10	43.64	42.40	42.90	42.90	-2.37%	11,042,531
Dec 15, 2025	44.68	44.68	43.94	43.94	43.94	-1.66%	13,125,360
Dec 12, 2025	45.74	47.10	44.68	44.68	44.68	-2.45%	50,536,770
Dec 11, 2025	44.50	46.18	43.66	45.80	45.80	3.06%	23,864,150
Dec 10, 2025	42.78	44.60	42.54	44.44	44.44	4.32%	16,029,780
Dec 9, 2025	44.74	44.74	42.30	42.60	42.60	-4.78%	10,209,400
Dec 8, 2025	44.44	44.98	44.36	44.74	44.74	0.68%	4,715,155
Dec 5, 2025	43.44	44.68	43.26	44.44	44.44	2.82%	7,774,171
Dec 4, 2025	42.80	43.74	42.80	43.22	43.22	0.75%	9,716,490
Dec 3, 2025	43.66	43.90	42.62	42.90	42.90	-1.74%	9,022,806
Dec 2, 2025	43.50	44.14	43.16	43.66	43.66	-1.71%	7,883,382
Dec 1, 2025	44.84	45.06	44.16	44.42	44.42	-1.42%	4,835,708
Nov 28, 2025	44.00	45.18	44.00	45.06	45.06	1.72%	3,957,776
Nov 27, 2025	44.96	45.00	43.68	44.30	44.30	-1.47%	12,452,300
Nov 26, 2025	45.34	45.74	44.82	44.96	44.96	0.49%	5,024,136