Skip to main content
logo
KE Holdings Inc. (BEKE)
NYSE: BEKE · Real-Time Price · USD
17.60
-0.31 (-1.73%)
Nov 3, 2026, 4:00 PM EST - Market closed

KE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202617.7217.8617.5817.6017.60-1.73%2,531,022
Nov 2, 202617.9018.3017.9017.9117.911.13%5,096,881
Oct 30, 202617.5117.8417.5117.7117.711.66%4,036,330
Oct 29, 202617.2617.4417.2117.4217.420.40%2,904,997
Oct 28, 202617.5017.6717.2617.3517.35-1.70%2,963,818
Oct 27, 202617.5717.6517.3617.6517.650.23%2,937,074
Oct 26, 202617.5117.7617.2717.6117.613.10%4,426,001
Oct 23, 202617.2417.2917.0517.0817.08-0.93%3,988,112
Oct 22, 202617.0817.4817.0517.2417.24-0.63%5,126,193
Oct 21, 202617.7417.8017.3217.3517.35-3.93%3,705,628
Oct 20, 202617.8318.0617.7418.0618.060.84%2,526,300
Oct 19, 202618.0718.1617.9017.9117.91-0.89%2,225,020
Oct 16, 202618.1718.3117.9718.0718.071.35%6,477,128
Oct 15, 202617.4017.8617.3817.8317.831.77%6,832,624
Oct 14, 202617.5117.6117.3717.5217.52-0.40%2,863,589
Oct 13, 202617.6517.7517.5617.5917.59-0.51%2,020,227
Oct 12, 202617.6317.8217.5317.6817.68-0.90%5,513,662
Oct 9, 202617.3017.9417.2217.8417.844.39%10,022,045
Oct 8, 202617.1717.2116.9017.0917.091.00%5,202,213
Oct 7, 202616.8316.9616.7916.9216.920.95%2,728,171
Oct 6, 202616.6016.8916.5216.7616.761.58%2,519,293
Oct 5, 202616.4316.5516.3716.5016.500.43%3,306,478
Oct 2, 202616.5716.6416.3716.4316.43-1.26%3,933,931
Oct 1, 202616.9116.9416.5816.6416.64-1.25%4,057,219
Sep 30, 202617.0517.2416.8216.8516.851.51%9,261,872
Sep 29, 202616.6716.7316.2016.6016.60-2.06%7,426,042
Sep 28, 202616.8017.0116.7316.9516.953.80%5,921,729
Sep 25, 202616.5016.6716.2816.3316.33-2.16%9,756,849
Sep 24, 202616.5916.8116.4316.6916.690.60%7,707,075
Sep 23, 202616.4316.7016.3616.5916.591.28%5,231,296
Sep 22, 202616.5316.6616.3016.3816.38-1.15%2,502,785
Sep 21, 202616.5216.5816.1216.5716.571.78%7,870,669
Sep 18, 202616.2516.3616.1816.2816.281.75%5,571,287
Sep 17, 202616.0716.0715.9216.0016.000.19%3,544,943
Sep 16, 202616.0816.1515.8615.9715.97-1.48%5,659,698
Sep 15, 202616.2516.4116.0616.2116.21-2.93%6,417,672
Sep 14, 202616.8016.9216.6516.7016.70-1.36%3,495,104
Sep 11, 202617.1517.2016.8916.9316.931.44%4,070,642
Sep 10, 202616.8016.9616.6516.6916.69-1.07%3,964,870
Sep 9, 202617.0317.1116.8316.8716.87-2.32%4,264,020
Sep 8, 202617.4017.5017.0917.2717.27-3.63%5,499,007
Sep 4, 202618.1218.2217.8517.9217.920.06%6,515,119
Sep 3, 202617.8017.9917.6517.9117.91-0.17%2,702,954
Sep 2, 202617.8518.0217.8517.9417.941.13%2,228,060
Sep 1, 202617.5717.9217.5317.7417.743.20%3,157,244
Aug 31, 202617.7217.8717.1817.1917.19-6.17%5,050,049
Aug 28, 202618.6218.9018.0918.3218.323.33%14,135,631
Aug 27, 202617.7717.9317.6917.7317.73-0.78%3,328,378
Aug 26, 202618.1418.5117.8717.8717.87-0.78%4,882,871
Aug 25, 202617.6318.0917.5018.0118.011.69%4,674,639