KE Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2025	19.32	19.66	19.03	19.03	19.03	-1.30%	6,989,318
Jun 10, 2025	19.00	19.36	18.95	19.28	19.28	2.34%	15,520,456
Jun 9, 2025	18.85	18.99	18.76	18.84	18.84	0.27%	6,176,907
Jun 6, 2025	18.69	18.88	18.63	18.79	18.79	0.05%	8,993,903
Jun 5, 2025	18.88	19.06	18.71	18.78	18.78	0.54%	7,006,346
Jun 4, 2025	18.59	18.94	18.52	18.68	18.68	1.74%	12,485,939
Jun 3, 2025	18.22	18.45	18.09	18.36	18.36	2.00%	6,632,563
Jun 2, 2025	18.30	18.39	17.96	18.00	18.00	-2.49%	7,098,838
May 30, 2025	18.84	18.95	18.45	18.46	18.46	-0.91%	17,638,905
May 29, 2025	18.61	18.86	18.55	18.63	18.63	1.20%	5,445,260
May 28, 2025	18.48	18.69	18.41	18.41	18.41	0.38%	4,813,773
May 27, 2025	18.19	18.46	18.15	18.34	18.34	-0.49%	3,731,210
May 23, 2025	18.30	18.52	18.25	18.43	18.43	0.60%	6,085,856
May 22, 2025	18.30	18.49	18.04	18.32	18.32	-0.22%	5,041,157
May 21, 2025	18.71	18.96	18.32	18.36	18.36	-1.34%	4,305,266
May 20, 2025	18.74	18.88	18.50	18.61	18.61	-2.31%	7,457,966
May 19, 2025	19.08	19.15	18.72	19.05	19.05	-0.94%	6,874,944
May 16, 2025	19.10	19.40	18.90	19.23	19.23	0.37%	8,160,880
May 15, 2025	19.14	19.48	18.80	19.16	19.16	-5.29%	10,917,211
May 14, 2025	20.14	20.30	19.83	20.23	20.23	1.15%	5,757,048
May 13, 2025	19.88	20.39	19.76	20.00	20.00	0.81%	9,202,251
May 12, 2025	20.08	20.12	19.62	19.84	19.84	2.80%	6,575,678
May 9, 2025	19.27	19.57	19.16	19.30	19.30	-0.10%	3,062,742
May 8, 2025	19.43	19.46	19.14	19.32	19.32	-1.38%	5,442,120
May 7, 2025	20.29	20.53	19.58	19.59	19.59	-4.67%	7,395,235
May 6, 2025	20.96	20.97	20.27	20.55	20.55	-1.34%	4,982,580
May 5, 2025	20.78	20.90	20.43	20.83	20.83	0.19%	2,963,542
May 2, 2025	21.15	21.26	20.70	20.79	20.79	1.27%	3,286,739
May 1, 2025	20.44	20.65	20.34	20.53	20.53	1.13%	2,972,560
Apr 30, 2025	20.57	20.74	20.12	20.30	20.30	-2.07%	5,422,320
Apr 29, 2025	20.92	21.15	20.66	20.73	20.73	-1.85%	4,738,938
Apr 28, 2025	20.78	21.43	20.66	21.12	21.12	-1.31%	5,542,618
Apr 25, 2025	21.01	21.46	20.95	21.40	21.40	-3.08%	6,270,645