KE Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	16.65	17.41	16.65	17.10	17.10	2.46%	8,488,204
Jan 16, 2025	16.35	16.77	16.35	16.69	16.69	0.12%	4,622,982
Jan 15, 2025	16.90	16.97	16.56	16.67	16.67	0.60%	2,899,910
Jan 14, 2025	16.92	17.08	16.40	16.57	16.57	1.16%	5,347,296
Jan 13, 2025	16.75	16.78	16.37	16.38	16.38	-0.12%	6,761,981
Jan 10, 2025	16.22	16.54	16.05	16.40	16.40	-1.32%	11,223,338
Jan 8, 2025	16.84	16.95	16.40	16.62	16.62	-2.18%	8,737,411
Jan 7, 2025	17.50	17.57	16.75	16.99	16.99	-4.23%	14,520,314
Jan 6, 2025	18.30	18.33	17.69	17.74	17.74	-1.61%	5,965,942
Jan 3, 2025	17.72	18.06	17.51	18.03	18.03	0.95%	3,687,138
Jan 2, 2025	18.20	18.41	17.70	17.86	17.86	-3.04%	4,386,696
Dec 31, 2024	18.43	18.78	18.22	18.42	18.42	-0.05%	3,390,580
Dec 30, 2024	18.36	18.56	18.23	18.43	18.43	-0.32%	4,999,785
Dec 27, 2024	18.31	18.59	18.13	18.49	18.49	-0.16%	3,237,598
Dec 26, 2024	18.44	18.66	18.32	18.52	18.52	0.22%	2,938,738
Dec 24, 2024	18.82	18.84	18.46	18.48	18.48	0.38%	1,952,630
Dec 23, 2024	18.15	18.47	18.04	18.41	18.41	0.16%	2,580,809
Dec 20, 2024	18.07	18.56	17.89	18.38	18.38	0.66%	5,102,352
Dec 19, 2024	18.62	18.62	18.18	18.26	18.26	-1.72%	5,484,494
Dec 18, 2024	18.82	19.13	18.41	18.58	18.58	-2.26%	5,044,716
Dec 17, 2024	18.70	19.39	18.58	19.01	19.01	0.85%	6,130,050
Dec 16, 2024	19.00	19.30	18.79	18.85	18.85	-2.94%	7,379,569
Dec 13, 2024	19.61	19.84	18.92	19.42	19.42	-3.33%	10,994,243
Dec 12, 2024	19.88	20.40	19.54	20.09	20.09	-2.05%	6,623,452
Dec 11, 2024	20.29	20.83	20.07	20.51	20.51	0.84%	5,556,214
Dec 10, 2024	20.08	20.85	20.00	20.34	20.34	-3.24%	8,221,003
Dec 9, 2024	21.14	22.50	20.85	21.02	21.02	11.69%	22,087,810
Dec 6, 2024	19.14	19.24	18.73	18.82	18.82	-	5,589,641
Dec 5, 2024	18.67	19.01	18.63	18.82	18.82	-0.48%	4,069,189
Dec 4, 2024	19.11	19.12	18.62	18.91	18.91	-1.92%	5,534,887
Dec 3, 2024	19.39	19.57	19.23	19.28	19.28	-0.16%	4,258,829
Dec 2, 2024	19.08	19.31	18.87	19.31	19.31	2.44%	5,333,545
Nov 29, 2024	19.06	19.10	18.51	18.85	18.85	-0.84%	4,926,428
Nov 27, 2024	19.22	19.62	19.00	19.01	19.01	1.55%	7,305,658
Nov 26, 2024	18.40	18.78	18.01	18.72	18.72	1.74%	8,272,543
Nov 25, 2024	18.87	19.03	18.38	18.40	18.40	-5.15%	11,681,144
Nov 22, 2024	19.39	19.53	18.92	19.40	19.40	-2.90%	10,879,580
Nov 21, 2024	19.25	20.52	18.85	19.98	19.98	-1.24%	11,141,866
Nov 20, 2024	20.34	20.76	20.06	20.23	20.23	-1.94%	6,814,095
Nov 19, 2024	20.38	20.72	20.12	20.63	20.63	0.39%	7,144,280
Nov 18, 2024	19.89	20.60	19.80	20.55	20.55	5.28%	7,586,544
Nov 15, 2024	19.65	19.91	19.42	19.52	19.52	0.83%	7,431,504
Nov 14, 2024	19.34	19.57	19.08	19.36	19.36	-3.10%	8,241,631
Nov 13, 2024	21.03	21.09	19.90	19.98	19.98	-2.06%	9,154,533
Nov 12, 2024	20.57	21.14	20.27	20.40	20.40	-3.86%	9,088,680
Nov 11, 2024	21.22	21.68	20.88	21.22	21.22	1.10%	8,088,291
Nov 8, 2024	22.26	22.32	20.75	20.99	20.99	-10.68%	15,040,059
Nov 7, 2024	23.81	24.57	23.26	23.50	23.50	4.49%	11,713,024
Nov 6, 2024	22.09	22.62	21.71	22.49	22.49	-0.49%	7,702,065
Nov 5, 2024	22.53	22.75	22.23	22.60	22.60	1.94%	4,489,280
Nov 4, 2024	22.13	22.60	21.97	22.17	22.17	0.36%	6,815,025
Nov 1, 2024	22.10	22.53	21.94	22.09	22.09	0.73%	8,327,015
Oct 31, 2024	22.39	22.91	21.83	21.93	21.93	-1.08%	8,931,327
Oct 30, 2024	21.78	22.61	21.71	22.17	22.17	0.05%	7,400,854
Oct 29, 2024	22.52	23.18	22.09	22.16	22.16	0.36%	14,279,235
Oct 28, 2024	21.19	22.30	21.15	22.08	22.08	6.26%	13,272,512
Oct 25, 2024	20.90	21.13	20.44	20.78	20.78	1.71%	6,164,703
Oct 24, 2024	20.50	20.63	20.18	20.43	20.43	-1.07%	7,579,494
Oct 23, 2024	20.91	21.16	20.51	20.65	20.65	-0.91%	4,147,126
Oct 22, 2024	20.58	21.21	20.56	20.84	20.84	1.51%	6,790,987
Oct 21, 2024	20.59	20.93	20.08	20.53	20.53	-2.70%	8,190,296
Oct 18, 2024	20.94	21.40	20.50	21.10	21.10	8.37%	13,883,503
Oct 17, 2024	20.33	20.35	18.95	19.47	19.47	-11.22%	18,198,240
Oct 16, 2024	21.70	22.42	21.36	21.93	21.93	4.68%	14,851,250
Oct 15, 2024	21.82	22.14	20.88	20.95	20.95	-6.10%	15,847,064
Oct 14, 2024	22.47	23.69	22.11	22.31	22.31	-0.45%	14,237,174
Oct 11, 2024	20.84	22.95	20.84	22.41	22.41	3.94%	13,800,806
Oct 10, 2024	21.67	21.88	20.67	21.56	21.56	-0.23%	16,545,273
Oct 9, 2024	21.36	21.72	20.63	21.61	21.61	-2.92%	20,924,064
Oct 8, 2024	21.72	22.72	21.51	22.26	22.26	-8.36%	23,642,563
Oct 7, 2024	25.89	25.89	22.96	24.29	24.29	-5.85%	26,846,417
Oct 4, 2024	25.20	26.05	24.88	25.80	25.80	0.35%	25,453,317
Oct 3, 2024	23.27	25.78	23.18	25.71	25.71	4.64%	27,876,946
Oct 2, 2024	25.74	26.04	23.51	24.57	24.57	5.09%	65,370,296
Oct 1, 2024	20.23	23.41	20.21	23.38	23.38	17.43%	38,673,047
Sep 30, 2024	22.24	22.85	19.79	19.91	19.91	-0.45%	50,837,367
Sep 27, 2024	20.04	20.20	19.44	20.00	20.00	1.57%	22,480,919
Sep 26, 2024	18.90	20.48	18.81	19.69	19.69	20.43%	50,645,631
Sep 25, 2024	16.08	16.49	15.63	16.35	16.35	-3.43%	11,968,684
Sep 24, 2024	16.80	16.99	16.30	16.93	16.93	9.58%	27,368,433
Sep 23, 2024	14.59	15.52	14.55	15.45	15.45	7.52%	14,477,957
Sep 20, 2024	15.04	15.21	14.34	14.37	14.37	-5.58%	9,699,670
Sep 19, 2024	14.82	15.22	14.76	15.22	15.22	8.40%	11,153,418
Sep 18, 2024	13.94	14.27	13.91	14.04	14.04	1.89%	5,237,427
Sep 17, 2024	13.47	13.88	13.41	13.78	13.78	3.14%	5,989,954
Sep 16, 2024	13.43	13.51	13.30	13.36	13.36	-0.22%	6,320,896
Sep 13, 2024	13.53	13.67	13.28	13.39	13.39	-1.47%	7,667,999
Sep 12, 2024	14.11	14.11	13.53	13.59	13.59	-3.69%	6,007,427
Sep 11, 2024	14.00	14.15	13.81	14.11	14.11	-0.63%	4,390,364
Sep 10, 2024	14.36	14.40	14.17	14.20	14.20	-2.20%	3,111,457
Sep 9, 2024	14.42	14.58	14.25	14.52	14.52	-0.62%	2,297,009
Sep 6, 2024	14.66	14.96	14.55	14.61	14.61	-1.55%	2,162,739
Sep 5, 2024	14.90	15.03	14.68	14.84	14.84	0.82%	2,048,144
Sep 4, 2024	15.00	15.05	14.70	14.72	14.72	0.34%	2,456,773
Sep 3, 2024	14.56	14.77	14.48	14.67	14.67	-1.15%	4,758,002
Aug 30, 2024	15.00	15.14	14.81	14.84	14.84	2.77%	7,098,657
Aug 29, 2024	14.18	14.48	14.16	14.44	14.44	3.96%	5,103,211
Aug 28, 2024	14.34	14.39	13.74	13.89	13.89	-4.40%	5,231,875
Aug 27, 2024	14.87	14.93	14.33	14.53	14.53	-2.15%	2,788,070
Aug 26, 2024	14.95	15.14	14.78	14.85	14.85	-1.66%	3,431,590