KE Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	42.28	42.28	41.36	41.90	-	-1.32%	8,548,789
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	-2.69%	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
Mar 10, 2026	43.68	43.68	42.30	42.98	42.18	0.61%	9,527,094
Mar 9, 2026	41.64	43.00	41.62	42.72	41.92	-1.75%	19,143,750
Mar 6, 2026	42.92	44.34	42.58	43.48	42.67	1.97%	16,835,710
Mar 5, 2026	43.94	44.20	42.60	42.64	41.85	0.24%	8,406,953
Mar 4, 2026	43.12	43.38	41.90	42.54	41.75	-1.07%	7,337,073
Mar 3, 2026	44.00	44.14	42.80	43.00	42.20	0.28%	6,930,146
Mar 2, 2026	43.00	43.26	42.48	42.88	42.08	-1.56%	10,599,650
Feb 27, 2026	44.00	44.22	43.24	43.56	42.75	-0.18%	12,177,900
Feb 26, 2026	46.30	46.30	43.50	43.64	42.83	-6.15%	17,079,440
Feb 25, 2026	45.00	48.94	44.96	46.50	45.63	5.63%	17,473,380
Feb 24, 2026	44.50	44.78	43.36	44.02	43.20	-2.18%	13,168,320
Feb 23, 2026	44.86	45.20	44.60	45.00	44.16	1.95%	3,384,713
Feb 20, 2026	45.00	45.28	44.02	44.14	43.32	-2.56%	5,595,948
Feb 16, 2026	46.32	46.32	45.00	45.30	44.46	-2.08%	1,824,400
Feb 13, 2026	46.90	47.20	45.28	46.26	45.40	-4.62%	17,631,990
Feb 12, 2026	49.42	49.74	47.60	48.50	47.60	-1.86%	7,581,803
Feb 11, 2026	48.62	49.88	47.82	49.42	48.50	1.65%	13,696,700
Feb 10, 2026	48.96	49.56	48.38	48.62	47.71	-1.02%	8,858,193
Feb 9, 2026	48.82	49.82	48.22	49.12	48.20	2.46%	7,109,100
Feb 6, 2026	48.96	48.96	47.46	47.94	47.05	-2.08%	6,053,677
Feb 5, 2026	48.74	49.22	47.84	48.96	48.05	-0.24%	13,735,810
Feb 4, 2026	47.56	49.96	47.20	49.08	48.17	2.00%	17,851,710