KE Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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