KE Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	49.20	50.05	48.75	49.55	49.55	2.27%	8,746,059
Jul 17, 2025	48.60	49.30	48.05	48.45	48.45	-0.31%	4,932,950
Jul 16, 2025	49.70	49.95	48.40	48.60	48.60	-2.61%	5,828,477
Jul 15, 2025	49.50	50.15	48.80	49.90	49.90	0.60%	7,375,681
Jul 14, 2025	48.85	49.80	48.80	49.60	49.60	0.20%	9,029,857
Jul 11, 2025	50.90	51.25	49.35	49.50	49.50	-1.49%	10,828,132
Jul 10, 2025	47.30	50.85	47.30	50.25	50.25	6.35%	16,189,349
Jul 9, 2025	47.20	47.40	46.45	47.25	47.25	-0.42%	6,553,909
Jul 8, 2025	47.20	48.10	46.80	47.45	47.45	0.64%	4,582,842
Jul 7, 2025	47.10	47.90	46.70	47.15	47.15	1.29%	6,577,672
Jul 4, 2025	46.60	47.05	45.50	46.55	46.55	-0.11%	4,187,606
Jul 3, 2025	46.20	46.80	45.85	46.60	46.60	0.22%	5,710,916
Jul 2, 2025	47.40	47.40	46.30	46.50	46.50	-1.90%	8,437,416
Jun 30, 2025	48.80	49.25	47.25	47.40	47.40	-1.96%	5,817,908
Jun 27, 2025	48.50	49.15	47.95	48.35	48.35	0.62%	4,648,744
Jun 26, 2025	48.25	48.55	47.35	48.05	48.05	-2.44%	6,315,962
Jun 25, 2025	48.60	49.45	48.25	49.25	49.25	3.25%	5,074,790
Jun 24, 2025	47.65	48.45	47.55	47.70	47.70	-	4,585,868
Jun 23, 2025	47.15	48.20	46.65	47.70	47.70	0.95%	6,747,552
Jun 20, 2025	47.50	47.95	46.95	47.25	47.25	0.53%	8,073,544
Jun 19, 2025	47.80	48.55	46.60	47.00	47.00	-2.89%	7,055,932
Jun 18, 2025	50.10	50.10	48.00	48.40	48.40	-4.06%	12,396,700
Jun 17, 2025	50.85	51.30	49.90	50.45	50.45	-0.79%	17,059,700
Jun 16, 2025	49.60	51.70	48.60	50.85	50.85	-0.10%	28,641,049
Jun 13, 2025	50.35	51.30	48.90	50.90	50.90	1.09%	81,241,964
Jun 12, 2025	50.10	51.15	49.95	50.35	50.35	-0.49%	16,969,600
Jun 11, 2025	50.60	51.75	50.25	50.60	50.60	-1.84%	13,800,960
Jun 10, 2025	49.90	52.80	49.25	51.55	51.55	3.31%	23,745,950
Jun 9, 2025	49.55	50.30	49.10	49.90	49.90	0.71%	8,394,237
Jun 6, 2025	49.85	49.85	48.85	49.55	49.55	-0.80%	12,297,744
Jun 5, 2025	49.20	51.10	49.15	49.95	49.95	2.15%	13,184,291
Jun 4, 2025	48.20	49.10	47.60	48.90	48.90	0.82%	10,562,867
Jun 3, 2025	48.50	48.85	47.35	48.50	48.50	-	16,554,030
Jun 2, 2025	48.70	49.05	46.80	48.50	48.50	-2.81%	6,797,825
May 30, 2025	49.15	49.90	48.25	49.90	49.90	1.11%	29,643,049