KE Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	38.98	38.98	38.56	38.58	-	1.79%	600,586
Mar 31, 2026	38.98	39.48	37.50	37.90	37.90	-3.07%	14,571,150
Mar 30, 2026	39.60	40.06	38.98	39.10	39.10	-3.12%	11,534,410
Mar 27, 2026	40.28	40.88	39.86	40.36	40.36	0.85%	7,472,599
Mar 26, 2026	41.10	41.10	39.82	40.02	40.02	-2.63%	5,609,637
Mar 25, 2026	40.42	41.62	40.36	41.10	41.10	2.14%	8,221,359
Mar 24, 2026	40.34	40.46	39.02	40.24	40.24	2.55%	8,004,742
Mar 23, 2026	41.18	41.18	38.78	39.24	39.24	-5.26%	21,083,860
Mar 20, 2026	42.22	42.92	41.02	41.42	41.42	-1.89%	16,509,740
Mar 19, 2026	43.00	43.70	42.10	42.22	42.22	-4.78%	10,156,150
Mar 18, 2026	44.68	45.10	44.10	44.34	44.34	1.33%	7,677,773
Mar 17, 2026	44.82	45.56	43.64	43.76	43.76	-1.75%	12,560,950
Mar 16, 2026	43.52	45.46	43.52	44.54	44.54	2.34%	11,907,590
Mar 13, 2026	43.00	44.28	43.00	43.52	43.52	-0.14%	5,640,559
Mar 12, 2026	44.48	44.90	42.76	43.58	43.58	-1.76%	11,589,820
Mar 11, 2026	43.32	44.76	43.32	44.36	44.36	3.21%	9,122,874
Mar 10, 2026	43.68	43.68	42.30	42.98	42.98	0.61%	9,527,094
Mar 9, 2026	41.64	43.00	41.62	42.72	42.72	-1.75%	19,143,750
Mar 6, 2026	42.92	44.34	42.58	43.48	43.48	1.97%	16,835,710
Mar 5, 2026	43.94	44.20	42.60	42.64	42.64	0.24%	8,406,953
Mar 4, 2026	43.12	43.38	41.90	42.54	42.54	-1.07%	7,337,073
Mar 3, 2026	44.00	44.14	42.80	43.00	43.00	0.28%	6,930,146
Mar 2, 2026	43.00	43.26	42.48	42.88	42.88	-1.56%	10,599,650
Feb 27, 2026	44.00	44.22	43.24	43.56	43.56	-0.18%	12,177,900
Feb 26, 2026	46.30	46.30	43.50	43.64	43.64	-6.15%	17,079,440
Feb 25, 2026	45.00	48.94	44.96	46.50	46.50	5.63%	17,473,380
Feb 24, 2026	44.50	44.78	43.36	44.02	44.02	-2.18%	13,168,320
Feb 23, 2026	44.86	45.20	44.60	45.00	45.00	1.95%	3,384,713
Feb 20, 2026	45.00	45.28	44.02	44.14	44.14	-2.56%	5,595,948
Feb 16, 2026	46.32	46.32	45.00	45.30	45.30	-2.08%	1,824,400
Feb 13, 2026	46.90	47.20	45.28	46.26	46.26	-4.62%	17,631,990
Feb 12, 2026	49.42	49.74	47.60	48.50	48.50	-1.86%	7,581,803
Feb 11, 2026	48.62	49.88	47.82	49.42	49.42	1.65%	13,696,700
Feb 10, 2026	48.96	49.56	48.38	48.62	48.62	-1.02%	8,858,193
Feb 9, 2026	48.82	49.82	48.22	49.12	49.12	2.46%	7,109,100
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