KE Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 23, 2026	18.23	18.36	18.19	18.22	18.22	0.11%	3,045,502
Jan 22, 2026	18.27	18.40	18.13	18.20	18.20	0.17%	2,984,843
Jan 21, 2026	18.03	18.39	17.98	18.17	18.17	3.18%	5,076,660
Jan 20, 2026	18.00	18.25	17.57	17.61	17.61	1.03%	7,395,701
Jan 16, 2026	17.29	17.51	17.13	17.43	17.43	-0.68%	3,226,160
Jan 15, 2026	17.65	17.72	17.36	17.55	17.55	1.33%	5,316,513
Jan 14, 2026	17.13	17.56	17.11	17.32	17.32	1.64%	2,866,335
Jan 13, 2026	17.32	17.41	16.92	17.04	17.04	-3.51%	4,331,460
Jan 12, 2026	17.27	17.68	17.26	17.66	17.66	3.64%	4,901,374
Jan 9, 2026	17.28	17.28	16.89	17.04	17.04	-1.62%	3,333,796
Jan 8, 2026	16.86	17.36	16.84	17.32	17.32	2.97%	6,430,047
Jan 7, 2026	17.03	17.10	16.80	16.82	16.82	-3.22%	4,782,606
Jan 6, 2026	17.45	17.52	17.30	17.38	17.38	1.58%	8,198,756
Jan 5, 2026	16.83	17.28	16.82	17.11	17.11	6.54%	8,958,023
Jan 2, 2026	16.18	16.35	15.26	16.06	16.06	1.90%	12,004,504
Dec 31, 2025	15.82	15.93	15.74	15.76	15.76	-0.51%	6,110,585