KE Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	19.09	19.30	18.90	18.99	18.99	-0.21%	11,102,080
Jun 11, 2025	19.32	19.66	19.03	19.03	19.03	-1.30%	6,989,318
Jun 10, 2025	19.00	19.36	18.95	19.28	19.28	2.34%	15,520,456
Jun 9, 2025	18.85	18.99	18.76	18.84	18.84	0.27%	6,176,907
Jun 6, 2025	18.69	18.88	18.63	18.79	18.79	0.05%	8,993,903
Jun 5, 2025	18.88	19.06	18.71	18.78	18.78	0.54%	7,006,346
Jun 4, 2025	18.59	18.94	18.52	18.68	18.68	1.74%	12,485,939
Jun 3, 2025	18.22	18.45	18.09	18.36	18.36	2.00%	6,632,563
Jun 2, 2025	18.30	18.39	17.96	18.00	18.00	-2.49%	7,098,838
May 30, 2025	18.84	18.95	18.45	18.46	18.46	-0.91%	17,638,905
May 29, 2025	18.61	18.86	18.55	18.63	18.63	1.20%	5,445,260
May 28, 2025	18.48	18.69	18.41	18.41	18.41	0.38%	4,813,773
May 27, 2025	18.19	18.46	18.15	18.34	18.34	-0.49%	3,731,210
May 23, 2025	18.30	18.52	18.25	18.43	18.43	0.60%	6,085,856
May 22, 2025	18.30	18.49	18.04	18.32	18.32	-0.22%	5,041,157
May 21, 2025	18.71	18.96	18.32	18.36	18.36	-1.34%	4,305,266
May 20, 2025	18.74	18.88	18.50	18.61	18.61	-2.31%	7,457,966
May 19, 2025	19.08	19.15	18.72	19.05	19.05	-0.94%	6,874,944
May 16, 2025	19.10	19.40	18.90	19.23	19.23	0.37%	8,160,880
May 15, 2025	19.14	19.48	18.80	19.16	19.16	-5.29%	10,917,211
May 14, 2025	20.14	20.30	19.83	20.23	20.23	1.15%	5,757,048
May 13, 2025	19.88	20.39	19.76	20.00	20.00	0.81%	9,202,251
May 12, 2025	20.08	20.12	19.62	19.84	19.84	2.80%	6,575,678
May 9, 2025	19.27	19.57	19.16	19.30	19.30	-0.10%	3,062,742
May 8, 2025	19.43	19.46	19.14	19.32	19.32	-1.38%	5,442,120
May 7, 2025	20.29	20.53	19.58	19.59	19.59	-4.67%	7,395,235
May 6, 2025	20.96	20.97	20.27	20.55	20.55	-1.34%	4,982,580
May 5, 2025	20.78	20.90	20.43	20.83	20.83	0.19%	2,963,542
May 2, 2025	21.15	21.26	20.70	20.79	20.79	1.27%	3,286,739
May 1, 2025	20.44	20.65	20.34	20.53	20.53	1.13%	2,972,560
Apr 30, 2025	20.57	20.74	20.12	20.30	20.30	-2.07%	5,422,320
Apr 29, 2025	20.92	21.15	20.66	20.73	20.73	-1.85%	4,738,938
Apr 28, 2025	20.78	21.43	20.66	21.12	21.12	-1.31%	5,542,618
Apr 25, 2025	21.01	21.46	20.95	21.40	21.40	-3.08%	6,270,645
Apr 24, 2025	21.19	22.25	21.11	22.08	22.08	4.64%	8,459,040
Apr 23, 2025	21.15	21.71	20.97	21.10	21.10	4.25%	11,641,610
Apr 22, 2025	19.86	20.52	19.81	20.24	20.24	3.85%	8,768,385
Apr 21, 2025	19.00	19.50	18.85	19.49	19.49	2.42%	7,213,307
Apr 17, 2025	20.01	20.09	18.99	19.03	19.03	-1.70%	11,293,285
Apr 16, 2025	18.98	19.47	18.91	19.36	19.36	0.10%	7,098,688
Apr 15, 2025	19.14	19.48	19.09	19.34	19.34	0.21%	5,233,502
Apr 14, 2025	18.99	19.60	18.93	19.30	19.30	4.66%	13,913,373
Apr 11, 2025	17.88	18.63	17.35	18.44	18.44	1.99%	12,417,128
Apr 10, 2025	18.45	18.84	17.95	18.08	18.08	-1.42%	10,659,650
Apr 9, 2025	17.65	18.54	17.04	18.34	18.34	4.62%	15,940,411
Apr 8, 2025	18.85	19.05	17.09	17.53	17.19	-4.16%	20,106,851
Apr 7, 2025	18.25	19.64	17.67	18.29	17.94	-6.49%	15,139,970
Apr 4, 2025	18.99	19.77	18.68	19.56	19.18	-6.77%	11,125,715
Apr 3, 2025	20.29	21.41	20.15	20.98	20.58	2.69%	12,384,710
Apr 2, 2025	20.37	20.55	20.09	20.43	20.04	0.29%	6,520,948