KE Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	44.32	45.38	43.62	44.30	44.30	-0.32%	13,211,800
Nov 13, 2025	43.44	44.60	42.84	44.44	44.44	2.07%	13,234,305
Nov 12, 2025	43.56	44.44	42.98	43.54	43.54	-0.05%	11,311,560
Nov 11, 2025	42.44	43.98	42.20	43.56	43.56	2.98%	13,948,228
Nov 10, 2025	41.00	42.68	41.00	42.30	42.30	3.47%	7,364,070
Nov 7, 2025	41.40	41.68	40.66	40.88	40.88	-3.31%	7,895,836
Nov 6, 2025	41.50	42.50	41.38	42.28	42.28	1.05%	7,060,745
Nov 5, 2025	42.00	42.08	41.00	41.84	41.84	-2.01%	13,189,048
Nov 4, 2025	43.48	43.60	42.16	42.70	42.70	-1.79%	10,150,275
Nov 3, 2025	43.96	44.12	43.18	43.48	43.48	-1.27%	8,485,546
Oct 31, 2025	45.00	45.00	44.02	44.04	44.04	-2.26%	7,832,076
Oct 30, 2025	46.20	46.20	44.50	45.06	45.06	-2.47%	8,853,129
Oct 28, 2025	46.46	47.02	45.88	46.20	46.20	-0.60%	5,779,971
Oct 27, 2025	47.06	47.26	46.10	46.48	46.48	-	5,779,871
Oct 26, 2025	47.06	47.26	46.10	46.48	46.48	-1.86%	5,706,764
Oct 24, 2025	47.90	48.10	47.02	47.36	47.36	-1.50%	6,012,422
Oct 23, 2025	47.52	48.34	47.46	48.08	48.08	0.08%	6,012,322
Oct 22, 2025	48.10	48.30	47.32	48.04	48.04	-0.50%	3,031,797
Oct 21, 2025	48.34	49.02	48.04	48.28	48.28	1.17%	3,157,435
Oct 20, 2025	47.36	48.12	47.02	47.72	47.72	2.76%	3,849,377
Oct 17, 2025	47.70	47.72	46.22	46.44	46.44	-3.25%	6,883,920
Oct 16, 2025	47.96	48.26	47.50	48.00	48.00	0.04%	4,827,425
Oct 15, 2025	47.12	48.26	47.00	47.98	47.98	2.96%	8,048,100
Oct 14, 2025	47.34	48.48	46.50	46.60	46.60	-1.31%	11,446,732
Oct 13, 2025	47.10	47.88	46.56	47.22	47.22	-1.95%	12,441,558
Oct 10, 2025	48.20	48.62	47.62	48.16	48.16	-0.21%	7,332,071
Oct 9, 2025	48.24	48.66	47.84	48.26	48.26	0.04%	12,387,172
Oct 8, 2025	48.62	48.64	47.48	48.24	48.24	-1.11%	5,653,800
Oct 6, 2025	48.78	49.16	48.62	48.78	48.78	-0.85%	1,957,115
Oct 3, 2025	49.48	49.56	49.00	49.20	49.20	-0.57%	2,974,516
Oct 2, 2025	51.00	51.00	48.92	49.48	49.48	-6.02%	9,631,881
Sep 30, 2025	52.25	52.90	51.35	52.65	52.65	0.96%	8,136,594
Sep 29, 2025	50.20	52.45	50.20	52.15	52.15	4.20%	7,888,128
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