KE Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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