Skip to main content
logo
KE Holdings Inc. (BEKE)
NYSE: BEKE · Real-Time Price · USD
18.32
+0.59 (3.33%)
Aug 28, 2026, 4:00 PM EDT - Market closed

KE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202618.6218.9018.0918.3218.323.33%14,113,889
Aug 27, 202617.7717.9317.6917.7317.73-0.78%3,312,523
Aug 26, 202618.1418.5117.8717.8717.87-0.78%4,873,500
Aug 25, 202617.6318.0917.5018.0118.011.69%4,669,066
Aug 24, 202618.0618.4717.7117.7117.71-0.23%7,685,694
Aug 21, 202617.9418.0116.9617.7517.754.47%7,983,307
Aug 20, 202617.0417.1816.7316.9916.99-2.24%4,056,056
Aug 19, 202617.2717.4117.1217.3817.383.02%3,948,833
Aug 18, 202616.9917.0116.8416.8716.870.12%2,526,859
Aug 17, 202616.9416.9916.7416.8516.85-0.94%2,040,458
Aug 14, 202616.9517.0316.8517.0117.010.29%1,886,004
Aug 13, 202617.0117.1616.8216.9616.96-2.64%2,829,604
Aug 12, 202617.2917.4717.1417.4217.422.71%3,702,701
Aug 11, 202617.0417.1416.8816.9616.96-3.91%2,170,326
Aug 10, 202617.5017.7317.3517.6517.653.58%2,775,445
Aug 7, 202617.1717.2116.9717.0417.040.71%1,978,724
Aug 6, 202616.7016.9616.6716.9216.920.18%1,605,567
Aug 5, 202617.1417.1416.8016.8916.89-1.46%2,181,487
Aug 4, 202617.0117.2116.9517.1417.14-0.87%1,997,400
Aug 3, 202617.1817.3117.0217.2917.292.01%2,191,559
Jul 31, 202616.7716.9616.6516.9516.95-0.24%2,189,578
Jul 30, 202616.6717.0016.6116.9916.991.92%3,202,756
Jul 29, 202616.6516.8616.6216.6716.670.12%2,363,753
Jul 28, 202616.3416.6716.3016.6516.651.59%3,316,615
Jul 27, 202616.1616.3916.0716.3916.393.15%3,023,418
Jul 24, 202615.8816.0315.8415.8915.89-1.18%5,516,926
Jul 23, 202616.3016.3516.0516.0816.080.12%4,536,236
Jul 22, 202616.3716.4016.0516.0616.06-3.08%3,095,181
Jul 21, 202616.7916.8316.5516.5716.57-2.36%3,138,605
Jul 20, 202617.0017.1416.8216.9716.97-2.47%3,779,778
Jul 17, 202617.2317.5017.2117.4017.40-0.34%3,463,330
Jul 16, 202617.3717.6817.3317.4617.462.52%4,372,255
Jul 15, 202616.8417.4216.8117.0317.035.78%5,891,497
Jul 14, 202616.2416.3516.0816.1016.100.19%3,022,546
Jul 13, 202615.9916.2515.9916.0716.073.21%3,683,969
Jul 10, 202615.6215.9115.5315.5715.572.10%2,424,795
Jul 9, 202615.1015.3415.0315.2515.250.07%3,977,162
Jul 8, 202615.3415.5315.2415.2415.242.56%4,067,457
Jul 7, 202614.8515.0114.7514.8614.86-1.07%3,252,535
Jul 6, 202615.2115.2714.8515.0215.02-0.46%3,615,694
Jul 2, 202615.0615.2414.9615.0915.090.27%3,399,330
Jul 1, 202614.6015.1214.6015.0515.053.58%4,929,014
Jun 30, 202614.4214.6414.3814.5314.53-0.14%2,395,402
Jun 29, 202614.5014.6814.4514.5514.552.03%3,190,057
Jun 26, 202613.9414.2713.8114.2614.26-0.28%4,949,278
Jun 25, 202614.4814.5614.2514.3014.30-3.38%3,157,234
Jun 24, 202614.6714.9114.6714.8014.80-0.74%5,730,768
Jun 23, 202614.6214.9614.6214.9114.91-0.60%3,147,234
Jun 22, 202614.8415.1314.7315.0015.000.60%3,804,897
Jun 18, 202615.1715.2114.8914.9114.91-3.93%4,603,267