KE Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	47.20	48.84	46.74	47.96	47.96	3.27%	11,645,702
Sep 3, 2026	47.50	47.62	46.08	46.44	46.44	-0.51%	5,128,535
Sep 2, 2026	46.30	46.98	45.78	46.68	46.68	1.04%	7,522,697
Sep 1, 2026	45.10	46.56	44.84	46.20	46.20	-0.52%	10,086,404
Aug 31, 2026	49.42	49.66	45.68	46.44	46.44	-2.19%	21,627,161
Aug 28, 2026	46.10	48.48	45.86	47.48	47.48	0.89%	17,595,527
Aug 27, 2026	47.10	47.60	46.68	47.06	47.06	-2.00%	8,704,062
Aug 26, 2026	46.88	48.46	46.74	48.02	48.02	5.03%	16,456,793
Aug 25, 2026	46.20	46.76	45.42	45.72	45.72	-2.72%	14,358,563
Aug 24, 2026	46.00	47.68	45.48	47.00	47.00	3.57%	17,086,737
Aug 21, 2026	45.28	45.96	43.68	45.38	45.38	2.86%	8,557,625
Aug 20, 2026	45.64	46.28	43.96	44.12	44.12	-1.03%	13,102,430
Aug 19, 2026	43.98	45.28	43.90	44.58	44.58	1.36%	4,913,847
Aug 18, 2026	43.48	44.54	43.40	43.98	43.98	-0.54%	4,758,857
Aug 17, 2026	44.90	45.02	43.90	44.22	44.22	0.77%	3,347,528
Aug 14, 2026	44.68	44.68	43.52	43.88	43.88	-1.61%	5,208,656
Aug 13, 2026	45.08	45.48	44.34	44.60	44.60	-1.98%	5,582,992
Aug 12, 2026	43.82	45.66	43.82	45.50	45.50	1.52%	5,575,787
Aug 11, 2026	45.64	46.20	44.76	44.82	44.82	-1.54%	4,160,502
Aug 10, 2026	44.20	45.84	44.20	45.52	45.52	3.55%	8,959,770
Aug 7, 2026	43.68	44.38	43.46	43.96	43.96	0.96%	3,126,298
Aug 6, 2026	44.22	44.28	43.20	43.54	43.54	-2.38%	3,852,547
Aug 5, 2026	44.30	45.08	44.10	44.60	44.60	-0.36%	5,144,807
Aug 4, 2026	44.62	45.00	43.56	44.76	44.76	0.54%	5,023,492
Aug 3, 2026	43.84	44.72	43.72	44.52	44.52	2.53%	8,120,068
Jul 31, 2026	43.82	44.24	42.64	43.42	43.42	0.05%	8,712,729
Jul 30, 2026	44.32	44.48	43.20	43.40	43.40	0.23%	9,550,140
Jul 29, 2026	43.50	44.64	43.18	43.30	43.30	2.51%	7,440,693
Jul 28, 2026	42.44	42.90	41.96	42.24	42.24	0.33%	9,170,412
Jul 27, 2026	42.00	42.72	41.04	42.10	42.10	0.72%	7,859,853
Jul 24, 2026	42.36	42.42	41.48	41.80	41.80	-2.47%	6,843,713
Jul 23, 2026	42.42	43.00	41.90	42.86	42.86	1.04%	6,601,308
Jul 22, 2026	42.66	43.72	42.00	42.42	42.42	-3.81%	13,674,960
Jul 21, 2026	44.80	45.02	43.66	44.10	44.10	-0.94%	16,097,580
Jul 20, 2026	45.50	45.94	44.02	44.52	44.52	-1.15%	16,239,960
Jul 17, 2026	45.60	47.20	44.24	45.04	45.04	-1.23%	9,993,712
Jul 16, 2026	44.14	46.22	44.14	45.60	45.60	4.30%	16,251,080
Jul 15, 2026	42.40	44.10	41.88	43.72	43.72	3.80%	17,608,900
Jul 14, 2026	41.40	42.94	41.30	42.12	42.12	0.81%	29,581,390
Jul 13, 2026	40.66	41.98	40.62	41.78	41.78	2.86%	18,338,775
Jul 10, 2026	40.26	41.66	39.82	40.62	40.62	2.06%	9,426,298
Jul 9, 2026	39.86	40.68	39.64	39.80	39.80	-1.44%	7,403,340
Jul 8, 2026	38.76	40.44	38.62	40.38	40.38	4.45%	11,498,200
Jul 7, 2026	39.10	39.62	37.98	38.66	38.66	-3.20%	12,421,070
Jul 6, 2026	39.32	40.04	38.78	39.94	39.94	1.11%	8,699,077
Jul 3, 2026	39.00	40.58	39.00	39.50	39.50	1.54%	11,058,007
Jul 2, 2026	39.36	40.04	38.74	38.90	38.90	3.57%	12,520,261
Jun 30, 2026	37.58	38.00	37.04	37.56	37.56	-0.05%	13,489,260
Jun 29, 2026	37.26	38.40	37.06	37.58	37.58	4.56%	14,374,520
Jun 26, 2026	37.20	37.54	35.38	35.94	35.94	-4.26%	23,443,775