KE Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	18.47	18.67	18.30	18.53	18.53	1.09%	4,048,097
Aug 21, 2025	17.94	18.56	17.90	18.33	18.33	-0.22%	5,930,910
Aug 20, 2025	18.29	18.39	18.08	18.37	18.37	2.06%	4,485,999
Aug 19, 2025	18.24	18.30	17.98	18.00	18.00	-0.28%	5,719,189
Aug 18, 2025	18.26	18.47	17.93	18.05	18.05	-1.53%	7,433,049
Aug 15, 2025	18.35	18.56	18.32	18.33	18.33	-0.33%	2,808,844
Aug 14, 2025	18.45	18.61	18.19	18.39	18.39	0.05%	3,626,292
Aug 13, 2025	18.19	18.57	18.19	18.38	18.38	2.57%	4,840,564
Aug 12, 2025	17.62	17.95	17.51	17.92	17.92	1.13%	4,166,588
Aug 11, 2025	17.66	17.92	17.52	17.72	17.72	0.91%	4,482,373
Aug 8, 2025	18.00	18.03	17.56	17.56	17.56	-0.23%	5,725,529
Aug 7, 2025	17.81	18.02	17.55	17.60	17.60	0.46%	6,522,584
Aug 6, 2025	17.69	17.75	17.26	17.52	17.52	-0.23%	7,875,639
Aug 5, 2025	17.79	17.84	17.46	17.56	17.56	-1.73%	5,929,724
Aug 4, 2025	18.30	18.39	17.72	17.87	17.87	-1.81%	6,863,541
Aug 1, 2025	18.00	18.27	18.00	18.20	18.20	-1.19%	4,616,516
Jul 31, 2025	18.10	18.62	17.93	18.42	18.42	-0.91%	6,175,670
Jul 30, 2025	18.76	18.79	18.53	18.59	18.59	-1.85%	4,454,293
Jul 29, 2025	19.10	19.33	18.90	18.94	18.94	-2.37%	4,735,103
Jul 28, 2025	19.61	19.86	19.36	19.40	19.40	-0.56%	2,776,111
Jul 25, 2025	19.53	19.64	19.32	19.51	19.51	-1.22%	2,869,645
Jul 24, 2025	19.97	20.23	19.68	19.75	19.75	0.87%	5,243,453
Jul 23, 2025	19.68	19.68	19.44	19.58	19.58	1.29%	3,474,083
Jul 22, 2025	19.16	19.38	18.95	19.33	19.33	1.52%	7,102,004
Jul 21, 2025	19.13	19.28	19.00	19.04	19.04	1.33%	6,227,793
Jul 18, 2025	19.00	19.14	18.77	18.79	18.79	-0.37%	4,176,152
Jul 17, 2025	18.56	18.89	18.53	18.86	18.86	0.96%	6,532,483
Jul 16, 2025	18.76	18.82	18.27	18.68	18.68	-1.58%	3,889,180
Jul 15, 2025	18.96	19.04	18.62	18.98	18.98	-0.26%	4,183,545
Jul 14, 2025	18.78	19.11	18.77	19.03	19.03	2.98%	4,534,150
Jul 11, 2025	19.00	19.00	18.43	18.48	18.48	-4.99%	6,292,433
Jul 10, 2025	19.20	19.49	18.90	19.45	19.45	6.52%	9,895,416
Jul 9, 2025	18.06	18.28	17.95	18.26	18.26	1.16%	4,195,496
Jul 8, 2025	18.11	18.24	17.92	18.05	18.05	-	4,325,206
Jul 7, 2025	17.81	18.19	17.71	18.05	18.05	2.15%	7,099,332
Jul 3, 2025	17.68	17.84	17.60	17.67	17.67	0.11%	2,811,949
Jul 2, 2025	17.66	17.73	17.45	17.65	17.65	-0.62%	4,369,420
Jul 1, 2025	17.66	17.81	17.47	17.76	17.76	0.11%	9,472,015
Jun 30, 2025	18.23	18.27	17.64	17.74	17.74	-4.31%	10,040,590
Jun 27, 2025	18.49	18.65	18.42	18.54	18.54	0.54%	3,210,349
Jun 26, 2025	18.42	18.53	18.20	18.44	18.44	0.60%	4,441,700
Jun 25, 2025	18.65	18.68	18.30	18.33	18.33	-0.65%	5,328,567
Jun 24, 2025	18.24	18.68	18.13	18.45	18.45	1.99%	13,832,300
Jun 23, 2025	18.03	18.21	17.93	18.09	18.09	0.50%	7,117,439
Jun 20, 2025	18.10	18.26	17.98	18.00	18.00	-0.72%	11,114,672
Jun 18, 2025	18.35	18.49	17.90	18.13	18.13	-4.18%	10,550,892
Jun 17, 2025	19.00	19.26	18.90	18.92	18.92	-1.41%	14,423,707
Jun 16, 2025	19.30	19.44	18.95	19.19	19.19	3.90%	18,846,176
Jun 13, 2025	19.22	19.45	18.27	18.47	18.47	-2.74%	47,445,018
Jun 12, 2025	19.09	19.30	18.90	18.99	18.99	-0.21%	11,102,080