KE Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	15.04	15.21	14.92	15.19	-	0.63%	3,066,647
Apr 6, 2026	14.85	15.15	14.81	15.09	15.09	1.89%	2,142,790
Apr 2, 2026	14.59	15.02	14.59	14.81	14.81	-0.20%	2,798,355
Apr 1, 2026	14.97	15.26	14.82	14.84	14.84	-0.87%	4,407,331
Mar 31, 2026	14.58	14.99	14.40	14.97	14.97	-0.27%	5,463,282
Mar 30, 2026	15.10	15.29	14.97	15.01	15.01	-2.02%	5,161,789
Mar 27, 2026	15.37	15.47	15.26	15.32	15.32	-	3,332,546
Mar 26, 2026	15.38	15.67	15.29	15.32	15.32	-2.54%	2,899,237
Mar 25, 2026	15.68	15.84	15.60	15.72	15.72	1.81%	3,208,625
Mar 24, 2026	15.30	15.64	15.28	15.44	15.44	0.13%	4,044,014
Mar 23, 2026	15.41	15.74	15.18	15.42	15.42	-2.90%	5,348,228
Mar 20, 2026	15.86	16.03	15.80	15.88	15.88	-1.61%	7,484,586
Mar 19, 2026	16.08	16.24	15.90	16.14	16.14	-2.42%	4,586,438
Mar 18, 2026	16.82	16.83	16.44	16.54	16.54	-2.76%	4,539,500
Mar 17, 2026	17.00	17.51	16.82	17.01	17.01	0.65%	6,677,387
Mar 16, 2026	16.50	17.54	16.50	16.90	16.90	1.02%	6,363,186
Mar 13, 2026	16.75	16.97	16.65	16.73	16.73	1.70%	3,339,793
Mar 12, 2026	16.72	16.91	16.37	16.45	16.45	-3.41%	3,917,819
Mar 11, 2026	16.86	17.21	16.86	17.03	17.03	1.79%	3,266,725
Mar 10, 2026	16.55	16.92	16.47	16.73	16.73	0.66%	3,807,690
Mar 9, 2026	16.24	16.64	16.22	16.62	16.62	-0.30%	4,330,900
Mar 6, 2026	16.30	16.74	16.30	16.67	16.67	2.27%	2,936,539
Mar 5, 2026	16.44	16.55	16.19	16.30	16.30	-4.40%	5,147,346
Mar 4, 2026	16.56	17.09	16.56	17.05	17.05	2.83%	4,580,664
Mar 3, 2026	16.50	16.63	16.11	16.58	16.58	-1.49%	5,609,840
Mar 2, 2026	16.24	16.85	16.19	16.83	16.83	2.31%	3,287,438
Feb 27, 2026	16.35	16.59	16.35	16.45	16.45	-1.08%	2,380,307
Feb 26, 2026	16.90	16.90	16.34	16.63	16.63	-5.62%	4,780,988
Feb 25, 2026	17.74	17.85	17.41	17.62	17.62	3.04%	8,229,503
Feb 24, 2026	16.85	17.23	16.84	17.10	17.10	1.24%	4,209,229
Feb 23, 2026	17.23	17.32	16.84	16.89	16.89	-2.20%	4,729,891
Feb 20, 2026	17.05	17.38	16.94	17.27	17.27	0.88%	3,065,013
Feb 19, 2026	17.06	17.23	16.98	17.12	17.12	-0.58%	2,908,166
Feb 18, 2026	17.28	17.36	17.19	17.22	17.22	0.23%	2,419,870
Feb 17, 2026	17.50	17.63	17.09	17.18	17.18	-2.11%	2,924,552
Feb 13, 2026	17.54	17.64	17.35	17.55	17.55	-1.02%	3,945,060
Feb 12, 2026	18.41	18.55	17.45	17.73	17.73	-5.89%	8,056,698
Feb 11, 2026	18.86	19.08	18.50	18.84	18.84	1.95%	4,595,034
Feb 10, 2026	18.51	18.73	18.38	18.48	18.48	-1.12%	4,891,502
Feb 9, 2026	18.72	18.90	18.57	18.69	18.69	-0.11%	3,629,624
Feb 6, 2026	18.36	18.72	18.23	18.71	18.71	1.57%	3,353,135
Feb 5, 2026	18.32	18.73	18.32	18.42	18.42	0.55%	5,118,786
Feb 4, 2026	18.61	18.84	18.18	18.32	18.32	1.78%	11,169,899
Feb 3, 2026	18.13	18.26	17.70	18.00	18.00	-2.17%	6,189,660
Feb 2, 2026	18.42	18.70	18.39	18.40	18.40	-1.71%	3,843,491
Jan 30, 2026	19.00	19.15	18.57	18.72	18.72	-3.21%	5,998,829
Jan 29, 2026	19.83	19.88	19.12	19.34	19.34	3.42%	8,236,925
Jan 28, 2026	18.46	18.88	18.44	18.70	18.70	4.12%	5,096,056
Jan 27, 2026	18.10	18.13	17.90	17.96	17.96	-1.10%	2,059,362
Jan 26, 2026	18.20	18.22	18.01	18.16	18.16	-0.33%	2,684,955