KE Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	49.50	50.25	49.18	49.48	49.48	0.41%	11,616,450
May 11, 2026	49.60	49.94	48.96	49.28	49.28	-0.65%	16,814,760
May 8, 2026	48.14	49.68	47.92	49.60	49.60	2.99%	11,806,620
May 7, 2026	49.98	50.00	47.86	48.16	48.16	0.46%	15,864,610
May 6, 2026	47.40	48.28	45.74	47.94	47.94	2.66%	19,081,770
May 5, 2026	45.70	46.70	44.94	46.70	46.70	3.50%	7,637,274
May 4, 2026	44.54	45.94	44.36	45.12	45.12	6.62%	10,087,800
Apr 30, 2026	42.04	43.32	41.46	42.32	42.32	0.38%	12,236,700
Apr 29, 2026	41.16	42.30	41.00	42.16	42.16	2.43%	10,551,000
Apr 28, 2026	42.16	42.20	40.52	41.16	41.16	-1.06%	13,500,190
Apr 27, 2026	42.40	42.68	41.10	41.60	41.60	-0.34%	12,312,320
Apr 24, 2026	41.36	41.82	40.54	41.74	41.74	1.11%	4,433,923
Apr 23, 2026	41.94	41.94	40.82	41.28	41.28	-1.53%	6,282,336
Apr 22, 2026	42.28	42.28	41.36	41.92	41.92	-1.27%	9,146,889
Apr 21, 2026	42.90	43.38	41.94	42.46	42.46	0.86%	9,061,708
Apr 20, 2026	42.64	42.84	42.04	42.10	42.10	-0.47%	6,013,363
Apr 17, 2026	42.56	42.62	41.70	42.30	42.30	-1.76%	9,546,718
Apr 16, 2026	42.44	43.22	41.76	43.06	43.06	2.04%	10,655,620
Apr 15, 2026	42.78	43.24	41.96	42.20	42.20	0.43%	7,522,288
Apr 14, 2026	41.68	42.12	40.84	42.02	42.02	2.49%	10,114,600
Apr 13, 2026	41.00	41.80	40.58	41.00	41.00	1.13%	8,590,688
Apr 10, 2026	41.18	41.38	40.32	40.54	40.54	-0.64%	7,898,189
Apr 9, 2026	40.02	41.08	40.02	40.80	40.80	2.00%	12,500,280
Apr 8, 2026	39.70	40.56	39.36	40.00	40.00	6.21%	15,018,050
Apr 2, 2026	37.86	38.12	36.80	37.66	37.66	-0.84%	13,878,340
Apr 1, 2026	38.90	39.42	38.46	38.70	37.98	2.11%	10,476,880
Mar 31, 2026	38.98	39.48	37.50	37.90	37.19	-3.07%	14,571,150
Mar 30, 2026	39.60	40.06	38.98	39.10	38.37	-3.12%	11,534,410
Mar 27, 2026	40.28	40.88	39.86	40.36	39.61	0.85%	7,472,599
Mar 26, 2026	41.10	41.10	39.82	40.02	39.27	-2.63%	5,609,637
Mar 25, 2026	40.42	41.62	40.36	41.10	40.33	2.14%	8,221,359
Mar 24, 2026	40.34	40.46	39.02	40.24	39.49	2.55%	8,004,742
Mar 23, 2026	41.18	41.18	38.78	39.24	38.51	-5.26%	21,083,860
Mar 20, 2026	42.22	42.92	41.02	41.42	40.65	-1.89%	16,509,740
Mar 19, 2026	43.00	43.70	42.10	42.22	41.43	-4.78%	10,156,150
Mar 18, 2026	44.68	45.10	44.10	44.34	43.51	1.33%	7,677,773
Mar 17, 2026	44.82	45.56	43.64	43.76	42.94	-1.75%	12,560,950
Mar 16, 2026	43.52	45.46	43.52	44.54	43.71	2.34%	11,907,590
Mar 13, 2026	43.00	44.28	43.00	43.52	42.71	-0.14%	5,640,559
Mar 12, 2026	44.48	44.90	42.76	43.58	42.77	-1.76%	11,589,820
Mar 11, 2026	43.32	44.76	43.32	44.36	43.53	3.21%	9,122,874