Skip to main content
logo
KE Holdings Inc. (BEKE)
NYSE: BEKE · Real-Time Price · USD
20.00
-0.16 (-0.82%)
Sep 12, 2025, 1:26 PM EDT - Market open

KE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202520.1720.3319.9919.84--1.61%1,818,517
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
Aug 22, 202518.4718.6718.3018.5318.531.09%4,048,097
Aug 21, 202517.9418.5617.9018.3318.33-0.22%5,930,910
Aug 20, 202518.2918.3918.0818.3718.372.06%4,485,999
Aug 19, 202518.2418.3017.9818.0018.00-0.28%5,719,189
Aug 18, 202518.2618.4717.9318.0518.05-1.53%7,433,049
Aug 15, 202518.3518.5618.3218.3318.33-0.33%2,808,844
Aug 14, 202518.4518.6118.1918.3918.390.05%3,626,292
Aug 13, 202518.1918.5718.1918.3818.382.57%4,840,564
Aug 12, 202517.6217.9517.5117.9217.921.13%4,166,588
Aug 11, 202517.6617.9217.5217.7217.720.91%4,482,373
Aug 8, 202518.0018.0317.5617.5617.56-0.23%5,725,529
Aug 7, 202517.8118.0217.5517.6017.600.46%6,522,584
Aug 6, 202517.6917.7517.2617.5217.52-0.23%7,875,639
Aug 5, 202517.7917.8417.4617.5617.56-1.73%5,929,724
Aug 4, 202518.3018.3917.7217.8717.87-1.81%6,863,541
Aug 1, 202518.0018.2718.0018.2018.20-1.19%4,616,516
Jul 31, 202518.1018.6217.9318.4218.42-0.91%6,175,670
Jul 30, 202518.7618.7918.5318.5918.59-1.85%4,454,293
Jul 29, 202519.1019.3318.9018.9418.94-2.37%4,735,103
Jul 28, 202519.6119.8619.3619.4019.40-0.56%2,776,111
Jul 25, 202519.5319.6419.3219.5119.51-1.22%2,869,645
Jul 24, 202519.9720.2319.6819.7519.750.87%5,243,453
Jul 23, 202519.6819.6819.4419.5819.581.29%3,474,083
Jul 22, 202519.1619.3818.9519.3319.331.52%7,102,004
Jul 21, 202519.1319.2819.0019.0419.041.33%6,227,793
Jul 18, 202519.0019.1418.7718.7918.79-0.37%4,176,152
Jul 17, 202518.5618.8918.5318.8618.860.96%6,532,483
Jul 16, 202518.7618.8218.2718.6818.68-1.58%3,889,180
Jul 15, 202518.9619.0418.6218.9818.98-0.26%4,183,545
Jul 14, 202518.7819.1118.7719.0319.032.98%4,534,150
Jul 11, 202519.0019.0018.4318.4818.48-4.99%6,292,433
Jul 10, 202519.2019.4918.9019.4519.456.52%9,895,416
Jul 9, 202518.0618.2817.9518.2618.261.16%4,195,496
Jul 8, 202518.1118.2417.9218.0518.05-4,325,206
Jul 7, 202517.8118.1917.7118.0518.052.15%7,099,332
Jul 3, 202517.6817.8417.6017.6717.670.11%2,811,949