Skip to main content
logo
KE Holdings Inc. (BEKE)
NYSE: BEKE · Real-Time Price · USD
18.72
-0.62 (-3.21%)
At close: Jan 30, 2026, 4:00 PM EST
18.76
+0.04 (0.21%)
After-hours: Jan 30, 2026, 7:39 PM EST

KE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202619.0019.1518.5718.7218.72-3.21%5,983,235
Jan 29, 202619.8319.8819.1219.3419.343.42%8,225,689
Jan 28, 202618.4618.8818.4418.7018.704.12%5,089,204
Jan 27, 202618.1018.1317.9017.9617.96-1.10%2,058,158
Jan 26, 202618.2018.2218.0118.1618.16-0.33%2,684,015
Jan 23, 202618.2318.3618.1918.2218.220.11%3,044,992
Jan 22, 202618.2718.4018.1318.2018.200.17%2,981,251
Jan 21, 202618.0318.3917.9818.1718.173.18%5,074,966
Jan 20, 202618.0018.2517.5717.6117.611.03%7,394,556
Jan 16, 202617.2917.5117.1317.4317.43-0.68%3,127,431
Jan 15, 202617.6517.7217.3617.5517.551.33%5,273,580
Jan 14, 202617.1317.5617.1117.3217.321.64%2,866,093
Jan 13, 202617.3217.4116.9217.0417.04-3.51%4,330,372
Jan 12, 202617.2717.6817.2617.6617.663.64%4,664,765
Jan 9, 202617.2817.2816.8917.0417.04-1.62%3,333,134
Jan 8, 202616.8617.3616.8417.3217.322.97%6,304,703
Jan 7, 202617.0317.1016.8016.8216.82-3.22%4,782,606
Jan 6, 202617.4517.5217.3017.3817.381.58%7,591,580
Jan 5, 202616.8317.2816.8217.1117.116.54%8,953,748
Jan 2, 202616.1816.3515.2616.0616.061.90%12,004,303
Dec 31, 202515.8215.9315.7415.7615.76-0.51%6,110,204
Dec 30, 202516.2216.2315.8315.8415.84-1.68%3,530,968
Dec 29, 202516.1016.2316.0416.1116.11-0.68%2,781,594
Dec 26, 202516.1216.2616.0816.2216.221.12%2,584,137
Dec 24, 202516.1016.2116.0116.0416.040.56%1,776,532
Dec 23, 202516.2216.2215.8315.9515.95-1.18%3,590,694
Dec 22, 202516.0216.2816.0016.1416.140.88%3,342,000
Dec 19, 202516.0016.1115.9416.0016.00-0.81%4,927,073
Dec 18, 202516.2116.3416.0116.1316.13-1.47%2,733,173
Dec 17, 202516.4316.7316.2916.3716.37-0.61%3,434,077
Dec 16, 202516.5016.5816.3516.4716.47-0.78%5,181,110
Dec 15, 202517.0317.0316.4916.6016.60-3.94%5,192,506
Dec 12, 202517.3717.4717.2117.2817.28-1.37%3,915,457
Dec 11, 202517.5717.6617.4417.5217.522.94%7,301,443
Dec 10, 202516.9817.1516.9117.0217.023.65%5,477,145
Dec 9, 202516.3516.5016.1416.4216.42-3.86%5,925,215
Dec 8, 202517.1917.3217.0717.0817.08-0.58%2,251,977
Dec 5, 202517.0417.3017.0017.1817.182.26%3,443,107
Dec 4, 202516.6516.9116.6316.8016.801.02%3,030,631
Dec 3, 202516.5916.7416.5016.6316.63-0.60%2,495,870
Dec 2, 202516.6016.7316.4716.7316.730.48%3,708,289
Dec 1, 202517.1217.2116.5416.6516.65-3.37%8,430,713
Nov 28, 202517.2417.4417.1517.2317.230.12%2,855,959
Nov 26, 202517.3517.5317.0917.2117.21-1.15%3,902,580
Nov 25, 202517.1817.5517.1817.4117.410.52%3,345,702
Nov 24, 202517.3117.3517.1017.3217.32-1.03%3,682,296
Nov 21, 202517.1217.6817.0517.5017.502.82%7,621,461
Nov 20, 202517.3117.5517.0017.0217.021.31%7,342,557
Nov 19, 202516.6316.9616.6016.8016.801.02%5,427,326
Nov 18, 202516.4016.6616.3516.6316.63-0.24%2,786,538