KE Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	17.12	17.21	16.54	16.65	16.65	-3.37%	8,430,053
Nov 28, 2025	17.24	17.44	17.15	17.23	17.23	0.12%	2,854,496
Nov 26, 2025	17.35	17.53	17.09	17.21	17.21	-1.15%	3,902,355
Nov 25, 2025	17.18	17.55	17.18	17.41	17.41	0.52%	3,345,060
Nov 24, 2025	17.31	17.35	17.10	17.32	17.32	-1.03%	3,677,398
Nov 21, 2025	17.12	17.68	17.05	17.50	17.50	2.82%	6,961,014
Nov 20, 2025	17.31	17.55	17.00	17.02	17.02	1.31%	7,339,785
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
Oct 9, 2025	18.54	18.60	18.32	18.36	18.36	-0.76%	4,445,648
Oct 8, 2025	18.29	18.53	18.19	18.50	18.50	0.65%	4,729,925
Oct 7, 2025	19.00	19.01	18.28	18.38	18.38	-3.11%	4,023,010
Oct 6, 2025	18.70	19.05	18.66	18.97	18.97	1.44%	4,777,421
Oct 3, 2025	18.99	19.14	18.64	18.70	18.70	-1.32%	3,479,428
Oct 2, 2025	19.04	19.20	18.74	18.95	18.95	-1.81%	5,708,968
Oct 1, 2025	19.00	19.36	18.92	19.30	19.30	1.58%	7,030,999
Sep 30, 2025	19.80	19.84	18.89	19.00	19.00	-5.99%	10,820,464
Sep 29, 2025	19.99	20.65	19.93	20.21	20.21	3.91%	5,831,212
Sep 26, 2025	19.39	19.58	19.23	19.45	19.45	0.52%	3,453,523
Sep 25, 2025	19.04	19.52	19.04	19.35	19.35	0.68%	3,113,144
Sep 24, 2025	19.09	19.62	19.07	19.22	19.22	2.62%	5,407,798
Sep 23, 2025	19.22	19.29	18.73	18.73	18.73	-3.15%	4,076,291
Sep 22, 2025	19.65	19.78	19.33	19.34	19.34	-2.03%	3,563,080