KE Holdings Inc. (BEKE)
NYSE: BEKE · Real-Time Price · USD
20.59
-0.60 (-2.83%)
At close: Mar 28, 2025, 4:00 PM
20.53
-0.06 (-0.29%)
After-hours: Mar 28, 2025, 8:00 PM EDT
KE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.83 | 21.06 | 20.40 | 20.59 | 20.59 | -2.83% | 8,301,823 |
| Mar 27, 2025 | 21.42 | 21.68 | 21.13 | 21.19 | 21.19 | 2.42% | 12,307,424 |
| Mar 26, 2025 | 20.72 | 21.15 | 20.51 | 20.69 | 20.69 | 1.52% | 7,801,585 |
| Mar 25, 2025 | 20.16 | 20.95 | 20.06 | 20.38 | 20.38 | -1.26% | 7,006,958 |
| Mar 24, 2025 | 20.87 | 21.19 | 20.62 | 20.64 | 20.64 | - | 14,890,991 |
| Mar 21, 2025 | 21.00 | 21.11 | 20.49 | 20.64 | 20.64 | -4.22% | 17,669,914 |
| Mar 20, 2025 | 21.34 | 21.99 | 21.28 | 21.55 | 21.55 | -4.01% | 20,011,320 |
| Mar 19, 2025 | 22.55 | 22.57 | 21.93 | 22.45 | 22.45 | -3.52% | 17,581,356 |
| Mar 18, 2025 | 23.65 | 23.94 | 22.21 | 23.27 | 23.27 | -7.25% | 26,153,961 |
| Mar 17, 2025 | 24.67 | 25.17 | 24.48 | 25.09 | 25.09 | 2.87% | 15,124,091 |
| Mar 14, 2025 | 24.26 | 24.45 | 23.84 | 24.39 | 24.39 | 8.69% | 11,068,920 |
| Mar 13, 2025 | 22.14 | 22.67 | 21.70 | 22.44 | 22.44 | -0.09% | 6,701,749 |
| Mar 12, 2025 | 22.30 | 22.73 | 21.87 | 22.46 | 22.46 | -4.10% | 8,447,949 |
| Mar 11, 2025 | 23.50 | 23.60 | 22.57 | 23.42 | 23.42 | 4.23% | 12,913,486 |
| Mar 10, 2025 | 23.65 | 23.89 | 22.25 | 22.47 | 22.47 | -7.38% | 14,114,862 |
| Mar 7, 2025 | 24.49 | 24.89 | 23.88 | 24.26 | 24.26 | -0.82% | 9,185,751 |
| Mar 6, 2025 | 24.35 | 24.99 | 24.17 | 24.46 | 24.46 | 0.33% | 11,068,842 |
| Mar 5, 2025 | 22.90 | 24.52 | 22.74 | 24.38 | 24.38 | 9.23% | 13,942,329 |
| Mar 4, 2025 | 22.30 | 22.75 | 21.82 | 22.32 | 22.32 | 0.95% | 6,855,819 |
| Mar 3, 2025 | 22.14 | 22.35 | 21.76 | 22.11 | 22.11 | -0.72% | 8,258,839 |
| Feb 28, 2025 | 22.32 | 22.71 | 21.86 | 22.27 | 22.27 | -2.75% | 19,709,364 |
| Feb 27, 2025 | 23.09 | 23.26 | 22.70 | 22.90 | 22.90 | 0.13% | 11,776,600 |
| Feb 26, 2025 | 23.26 | 23.43 | 22.71 | 22.87 | 22.87 | 7.62% | 19,320,787 |
| Feb 25, 2025 | 21.12 | 21.77 | 21.09 | 21.25 | 21.25 | 4.27% | 11,590,006 |
| Feb 24, 2025 | 21.24 | 21.31 | 20.14 | 20.38 | 20.38 | -2.49% | 8,179,130 |
| Feb 21, 2025 | 20.80 | 21.39 | 20.65 | 20.90 | 20.90 | 3.36% | 8,920,325 |
| Feb 20, 2025 | 20.60 | 21.14 | 19.86 | 20.22 | 20.22 | 1.00% | 8,385,030 |
| Feb 19, 2025 | 20.60 | 20.62 | 19.91 | 20.02 | 20.02 | 2.09% | 9,503,833 |
| Feb 18, 2025 | 20.59 | 20.59 | 19.40 | 19.61 | 19.61 | -4.34% | 12,732,973 |
| Feb 14, 2025 | 21.01 | 21.04 | 20.17 | 20.50 | 20.50 | 0.54% | 8,234,256 |
| Feb 13, 2025 | 19.96 | 20.40 | 19.89 | 20.39 | 20.39 | -0.63% | 11,401,113 |
| Feb 12, 2025 | 21.04 | 21.36 | 20.46 | 20.52 | 20.52 | 5.39% | 16,440,745 |
| Feb 11, 2025 | 18.98 | 19.57 | 18.86 | 19.47 | 19.47 | 2.42% | 14,586,322 |
| Feb 10, 2025 | 18.46 | 19.25 | 18.34 | 19.01 | 19.01 | 6.08% | 8,817,795 |
| Feb 7, 2025 | 18.33 | 18.53 | 17.89 | 17.92 | 17.92 | 0.34% | 4,630,496 |
| Feb 6, 2025 | 17.75 | 18.15 | 17.59 | 17.86 | 17.86 | 3.84% | 5,745,385 |
| Feb 5, 2025 | 17.20 | 17.40 | 16.92 | 17.20 | 17.20 | -1.04% | 8,315,928 |
| Feb 4, 2025 | 16.98 | 17.79 | 16.96 | 17.38 | 17.38 | 5.33% | 6,996,558 |
| Feb 3, 2025 | 17.08 | 17.33 | 16.42 | 16.50 | 16.50 | -5.34% | 7,325,354 |
| Jan 31, 2025 | 18.43 | 18.43 | 17.28 | 17.43 | 17.43 | -4.86% | 4,835,447 |
| Jan 30, 2025 | 17.54 | 18.90 | 17.49 | 18.32 | 18.32 | 5.53% | 8,930,420 |
| Jan 29, 2025 | 17.43 | 17.60 | 17.20 | 17.36 | 17.36 | 1.22% | 5,529,765 |
| Jan 28, 2025 | 17.50 | 17.50 | 16.90 | 17.15 | 17.15 | -2.11% | 5,526,687 |
| Jan 27, 2025 | 17.16 | 17.65 | 16.93 | 17.52 | 17.52 | 2.40% | 7,215,407 |
| Jan 24, 2025 | 17.04 | 17.23 | 16.87 | 17.11 | 17.11 | 3.20% | 8,061,848 |
| Jan 23, 2025 | 16.64 | 16.70 | 16.29 | 16.58 | 16.58 | -1.72% | 7,789,614 |
| Jan 22, 2025 | 16.72 | 17.14 | 16.67 | 16.87 | 16.87 | -0.18% | 3,747,903 |
| Jan 21, 2025 | 17.86 | 17.98 | 16.90 | 16.90 | 16.90 | -1.17% | 9,195,853 |
| Jan 17, 2025 | 16.65 | 17.41 | 16.65 | 17.10 | 17.10 | 2.46% | 8,488,204 |
| Jan 16, 2025 | 16.35 | 16.77 | 16.35 | 16.69 | 16.69 | 0.12% | 4,622,982 |