KE Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	39.26	39.26	37.26	37.54	37.54	-1.98%	11,767,749
Jun 24, 2026	38.72	39.00	37.76	38.30	38.30	0.52%	10,978,405
Jun 23, 2026	39.44	39.44	37.56	38.10	38.10	-1.60%	11,085,212
Jun 22, 2026	39.40	39.40	37.70	38.72	38.72	-2.52%	17,276,290
Jun 18, 2026	40.86	40.88	39.10	39.72	39.72	-3.17%	25,761,811
Jun 17, 2026	42.10	42.66	40.84	41.02	41.02	-2.57%	8,244,813
Jun 16, 2026	43.48	43.48	41.64	42.10	42.10	-3.17%	9,781,639
Jun 15, 2026	44.14	45.12	42.90	43.48	43.48	-0.96%	12,934,150
Jun 12, 2026	42.22	44.30	42.20	43.90	43.90	4.52%	41,630,680
Jun 11, 2026	41.74	42.30	41.00	42.00	42.00	1.25%	15,433,550
Jun 10, 2026	41.04	41.62	40.46	41.48	41.48	-0.10%	15,024,570
Jun 9, 2026	41.72	42.26	40.66	41.52	41.52	0.14%	27,775,020
Jun 8, 2026	41.00	41.86	40.86	41.46	41.46	-2.03%	13,497,160
Jun 5, 2026	43.04	43.52	42.18	42.32	42.32	-1.90%	10,400,800
Jun 4, 2026	43.78	45.18	42.50	43.14	43.14	-1.28%	13,640,940
Jun 3, 2026	45.22	45.28	43.40	43.70	43.70	-2.67%	14,263,000
Jun 2, 2026	44.02	46.06	44.02	44.90	44.90	2.05%	13,505,150
Jun 1, 2026	43.10	44.66	42.98	44.00	44.00	1.34%	11,975,290
May 29, 2026	42.86	44.20	42.14	43.42	43.42	1.83%	23,142,220
May 28, 2026	42.84	43.56	41.94	42.64	42.64	0.05%	16,747,110
May 27, 2026	42.62	43.18	42.42	42.62	42.62	1.33%	13,251,950
May 26, 2026	42.88	42.90	41.66	42.06	42.06	-1.82%	17,666,513
May 22, 2026	44.58	44.58	42.38	42.84	42.84	-5.26%	20,406,005
May 21, 2026	46.80	46.88	44.72	45.22	45.22	-1.52%	21,240,830
May 20, 2026	48.70	49.00	45.36	45.92	45.92	0.75%	25,173,310
May 19, 2026	46.06	46.54	44.64	45.58	45.58	-0.96%	13,704,660
May 18, 2026	47.62	47.62	45.32	46.02	46.02	-3.36%	13,213,040
May 15, 2026	49.52	49.78	47.08	47.62	47.62	-4.95%	14,366,010
May 14, 2026	50.45	50.50	49.64	50.10	50.10	2.87%	12,480,420
May 13, 2026	48.90	49.48	48.20	48.70	48.70	-1.58%	13,552,140