Skip to main content
logo
KE Holdings logo
KE Holdings Inc. (BEKE)
NYSE: BEKE · Real-Time Price · USD
17.52
-0.07 (-0.40%)
At close: Oct 14, 2026, 4:00 PM EDT
17.44
-0.08 (-0.46%)
After-hours: Oct 14, 2026, 7:39 PM EDT

KE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202617.5117.6117.3717.5217.52-0.40%2,863,553
Oct 13, 202617.6517.7517.5617.5917.59-0.51%2,019,562
Oct 12, 202617.6317.8217.5317.6817.68-0.90%5,510,620
Oct 9, 202617.3017.9417.2217.8417.844.39%10,018,500
Oct 8, 202617.1717.2116.9017.0917.091.00%5,199,982
Oct 7, 202616.8316.9616.7916.9216.920.95%2,727,250
Oct 6, 202616.6016.8916.5216.7616.761.58%2,518,559
Oct 5, 202616.4316.5516.3716.5016.500.43%3,306,091
Oct 2, 202616.5716.6416.3716.4316.43-1.26%3,929,576
Oct 1, 202616.9116.9416.5816.6416.64-1.25%4,056,982
Sep 30, 202617.0517.2416.8216.8516.851.51%9,261,723
Sep 29, 202616.6716.7316.2016.6016.60-2.06%7,419,260
Sep 28, 202616.8017.0116.7316.9516.953.80%5,916,279
Sep 25, 202616.5016.6716.2816.3316.33-2.16%9,756,446
Sep 24, 202616.5916.8116.4316.6916.690.60%7,705,983
Sep 23, 202616.4316.7016.3616.5916.591.28%5,230,927
Sep 22, 202616.5316.6616.3016.3816.38-1.15%2,502,307
Sep 21, 202616.5216.5816.1216.5716.571.78%7,865,843
Sep 18, 202616.2516.3616.1816.2816.281.75%5,370,351
Sep 17, 202616.0716.0715.9216.0016.000.19%3,500,572
Sep 16, 202616.0816.1515.8615.9715.97-1.48%5,659,370
Sep 15, 202616.2516.4116.0616.2116.21-2.93%6,417,121
Sep 14, 202616.8016.9216.6516.7016.70-1.36%3,494,038
Sep 11, 202617.1517.2016.8916.9316.931.44%4,070,217
Sep 10, 202616.8016.9616.6516.6916.69-1.07%3,963,038
Sep 9, 202617.0317.1116.8316.8716.87-2.32%4,261,920
Sep 8, 202617.4017.5017.0917.2717.27-3.63%5,472,943
Sep 4, 202618.1218.2217.8517.9217.920.06%5,814,004
Sep 3, 202617.8017.9917.6517.9117.91-0.17%2,663,319
Sep 2, 202617.8518.0217.8517.9417.941.13%2,226,225
Sep 1, 202617.5717.9217.5317.7417.743.20%3,110,434
Aug 31, 202617.7217.8717.1817.1917.19-6.17%4,996,036
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