Skip to main content
logo
KE Holdings Inc. (BEKE)
NYSE: BEKE · Real-Time Price · USD
16.84
-0.21 (-1.23%)
Nov 3, 2025, 12:26 PM EST - Market open

KE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202516.8417.0816.7516.93--0.70%326,359
Oct 31, 202517.0017.1016.7817.0517.05-0.87%4,148,807
Oct 30, 202517.2817.5017.0717.2017.20-3.15%4,767,143
Oct 29, 202518.0218.0417.6817.7617.76-1.06%2,607,530
Oct 28, 202517.7618.0317.5617.9517.95-0.22%2,970,799
Oct 27, 202518.1618.4317.9317.9917.990.78%4,265,133
Oct 24, 202518.3118.4017.7117.8517.85-3.09%7,405,139
Oct 23, 202518.4518.5618.3118.4218.42-0.16%3,141,183
Oct 22, 202518.3318.6418.1918.4518.45-0.22%2,607,277
Oct 21, 202518.3118.6318.2318.4918.49-1.33%2,813,825
Oct 20, 202518.3918.7518.2018.7418.742.57%3,266,668
Oct 17, 202517.9518.3617.9018.2718.27-0.05%3,159,771
Oct 16, 202518.3418.5218.0518.2818.28-0.27%3,350,823
Oct 15, 202518.5618.7018.2518.3318.330.66%3,090,073
Oct 14, 202517.9618.3817.8018.2118.211.11%4,934,099
Oct 13, 202518.0318.5017.7518.0118.012.04%7,383,422
Oct 10, 202518.5418.7417.5017.6517.65-3.87%8,757,872
Oct 9, 202518.5418.6018.3218.3618.36-0.76%4,445,648
Oct 8, 202518.2918.5318.1918.5018.500.65%4,729,925
Oct 7, 202519.0019.0118.2818.3818.38-3.11%4,023,010
Oct 6, 202518.7019.0518.6618.9718.971.44%4,777,421
Oct 3, 202518.9919.1418.6418.7018.70-1.32%3,479,428
Oct 2, 202519.0419.2018.7418.9518.95-1.81%5,708,968
Oct 1, 202519.0019.3618.9219.3019.301.58%7,030,999
Sep 30, 202519.8019.8418.8919.0019.00-5.99%10,820,464
Sep 29, 202519.9920.6519.9320.2120.213.91%5,831,212
Sep 26, 202519.3919.5819.2319.4519.450.52%3,453,523
Sep 25, 202519.0419.5219.0419.3519.350.68%3,113,144
Sep 24, 202519.0919.6219.0719.2219.222.62%5,407,798
Sep 23, 202519.2219.2918.7318.7318.73-3.15%4,076,291
Sep 22, 202519.6519.7819.3319.3419.34-2.03%3,563,080
Sep 19, 202519.8820.0319.7419.7419.74-1.64%5,390,434
Sep 18, 202520.1120.1819.7820.0720.07-1.42%5,351,240
Sep 17, 202520.3720.9820.0420.3620.361.85%12,816,454
Sep 16, 202519.7320.0319.6819.9919.991.52%4,594,241
Sep 15, 202519.8419.9419.5719.6919.69-1.89%5,430,269
Sep 12, 202520.1720.3319.8220.0720.07-0.45%5,681,638
Sep 11, 202520.0320.1819.8320.1620.161.26%5,532,894
Sep 10, 202520.0820.1419.7119.9119.91-5,166,672
Sep 9, 202519.6920.3019.6619.9119.913.59%8,163,681
Sep 8, 202519.1219.5119.0219.2219.221.21%5,448,944
Sep 5, 202518.9519.0818.6418.9918.992.32%6,296,431
Sep 4, 202518.5418.6518.4018.5618.560.54%3,835,999
Sep 3, 202518.4318.7818.4018.4618.460.11%3,972,296
Sep 2, 202517.8518.5017.8318.4418.444.89%8,504,059
Aug 29, 202517.5317.7217.4517.5817.580.40%6,226,512
Aug 28, 202517.6217.8217.4517.5117.51-1.57%5,281,000
Aug 27, 202517.8718.1117.7017.7917.79-4.25%8,000,982
Aug 26, 202518.2419.7018.0618.5818.58-1.28%12,274,815
Aug 25, 202519.2019.2918.8018.8218.821.57%10,894,656