KE Holdings Inc. (BEKE)
NYSE: BEKE · Real-Time Price · USD
16.24
+0.24 (1.50%)
Dec 22, 2025, 9:45 AM EST - Market open
KE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 16.00 | 16.11 | 15.94 | 16.00 | 16.00 | -0.81% | 4,927,073 |
| Dec 18, 2025 | 16.21 | 16.34 | 16.01 | 16.13 | 16.13 | -1.47% | 2,733,173 |
| Dec 17, 2025 | 16.43 | 16.73 | 16.29 | 16.37 | 16.37 | -0.61% | 3,434,077 |
| Dec 16, 2025 | 16.50 | 16.58 | 16.35 | 16.47 | 16.47 | -0.78% | 5,181,110 |
| Dec 15, 2025 | 17.03 | 17.03 | 16.49 | 16.60 | 16.60 | -3.94% | 5,192,506 |
| Dec 12, 2025 | 17.37 | 17.47 | 17.21 | 17.28 | 17.28 | -1.37% | 3,915,457 |
| Dec 11, 2025 | 17.57 | 17.66 | 17.44 | 17.52 | 17.52 | 2.94% | 7,301,443 |
| Dec 10, 2025 | 16.98 | 17.15 | 16.91 | 17.02 | 17.02 | 3.65% | 5,477,145 |
| Dec 9, 2025 | 16.35 | 16.50 | 16.14 | 16.42 | 16.42 | -3.86% | 5,925,215 |
| Dec 8, 2025 | 17.19 | 17.32 | 17.07 | 17.08 | 17.08 | -0.58% | 2,251,977 |
| Dec 5, 2025 | 17.04 | 17.30 | 17.00 | 17.18 | 17.18 | 2.26% | 3,443,107 |
| Dec 4, 2025 | 16.65 | 16.91 | 16.63 | 16.80 | 16.80 | 1.02% | 3,030,631 |
| Dec 3, 2025 | 16.59 | 16.74 | 16.50 | 16.63 | 16.63 | -0.60% | 2,495,870 |
| Dec 2, 2025 | 16.60 | 16.73 | 16.47 | 16.73 | 16.73 | 0.48% | 3,708,289 |
| Dec 1, 2025 | 17.12 | 17.21 | 16.54 | 16.65 | 16.65 | -3.37% | 8,430,713 |
| Nov 28, 2025 | 17.24 | 17.44 | 17.15 | 17.23 | 17.23 | 0.12% | 2,855,959 |
| Nov 26, 2025 | 17.35 | 17.53 | 17.09 | 17.21 | 17.21 | -1.15% | 3,902,580 |
| Nov 25, 2025 | 17.18 | 17.55 | 17.18 | 17.41 | 17.41 | 0.52% | 3,345,702 |
| Nov 24, 2025 | 17.31 | 17.35 | 17.10 | 17.32 | 17.32 | -1.03% | 3,682,296 |
| Nov 21, 2025 | 17.12 | 17.68 | 17.05 | 17.50 | 17.50 | 2.82% | 7,621,461 |
| Nov 20, 2025 | 17.31 | 17.55 | 17.00 | 17.02 | 17.02 | 1.31% | 7,342,557 |
| Nov 19, 2025 | 16.63 | 16.96 | 16.60 | 16.80 | 16.80 | 1.02% | 5,427,326 |
| Nov 18, 2025 | 16.40 | 16.66 | 16.35 | 16.63 | 16.63 | -0.24% | 2,786,538 |
| Nov 17, 2025 | 16.72 | 16.98 | 16.55 | 16.67 | 16.67 | -1.07% | 4,123,844 |
| Nov 14, 2025 | 16.84 | 17.16 | 16.75 | 16.85 | 16.85 | 0.60% | 7,193,742 |
| Nov 13, 2025 | 16.94 | 17.23 | 16.51 | 16.75 | 16.75 | 0.42% | 6,857,777 |
| Nov 12, 2025 | 16.65 | 16.74 | 16.35 | 16.68 | 16.68 | 1.65% | 4,522,683 |
| Nov 11, 2025 | 16.46 | 16.88 | 16.24 | 16.41 | 16.41 | 1.74% | 7,423,318 |
| Nov 10, 2025 | 16.26 | 16.42 | 15.71 | 16.13 | 16.13 | 3.40% | 7,018,282 |
| Nov 7, 2025 | 15.66 | 15.66 | 15.39 | 15.60 | 15.60 | -1.27% | 7,541,846 |
| Nov 6, 2025 | 16.14 | 16.29 | 15.79 | 15.80 | 15.80 | -0.38% | 6,015,617 |
| Nov 5, 2025 | 16.10 | 16.29 | 15.84 | 15.86 | 15.86 | -2.22% | 7,423,682 |
| Nov 4, 2025 | 16.38 | 16.49 | 15.95 | 16.22 | 16.22 | -3.74% | 7,857,057 |
| Nov 3, 2025 | 16.84 | 17.11 | 16.69 | 16.85 | 16.85 | -1.17% | 3,456,816 |
| Oct 31, 2025 | 17.00 | 17.10 | 16.78 | 17.05 | 17.05 | -0.87% | 4,148,807 |
| Oct 30, 2025 | 17.28 | 17.50 | 17.07 | 17.20 | 17.20 | -3.15% | 4,767,143 |
| Oct 29, 2025 | 18.02 | 18.04 | 17.68 | 17.76 | 17.76 | -1.06% | 2,607,530 |
| Oct 28, 2025 | 17.76 | 18.03 | 17.56 | 17.95 | 17.95 | -0.22% | 2,970,799 |
| Oct 27, 2025 | 18.16 | 18.43 | 17.93 | 17.99 | 17.99 | 0.78% | 4,265,133 |
| Oct 24, 2025 | 18.31 | 18.40 | 17.71 | 17.85 | 17.85 | -3.09% | 7,405,139 |
| Oct 23, 2025 | 18.45 | 18.56 | 18.31 | 18.42 | 18.42 | -0.16% | 3,141,183 |
| Oct 22, 2025 | 18.33 | 18.64 | 18.19 | 18.45 | 18.45 | -0.22% | 2,607,277 |
| Oct 21, 2025 | 18.31 | 18.63 | 18.23 | 18.49 | 18.49 | -1.33% | 2,813,825 |
| Oct 20, 2025 | 18.39 | 18.75 | 18.20 | 18.74 | 18.74 | 2.57% | 3,266,668 |
| Oct 17, 2025 | 17.95 | 18.36 | 17.90 | 18.27 | 18.27 | -0.05% | 3,159,771 |
| Oct 16, 2025 | 18.34 | 18.52 | 18.05 | 18.28 | 18.28 | -0.27% | 3,350,823 |
| Oct 15, 2025 | 18.56 | 18.70 | 18.25 | 18.33 | 18.33 | 0.66% | 3,090,073 |
| Oct 14, 2025 | 17.96 | 18.38 | 17.80 | 18.21 | 18.21 | 1.11% | 4,934,099 |
| Oct 13, 2025 | 18.03 | 18.50 | 17.75 | 18.01 | 18.01 | 2.04% | 7,383,422 |
| Oct 10, 2025 | 18.54 | 18.74 | 17.50 | 17.65 | 17.65 | -3.87% | 8,757,872 |