KE Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	17.60	17.83	17.41	17.80	17.80	-2.04%	5,125,824
May 15, 2026	18.17	18.26	17.82	18.17	18.17	-3.66%	5,722,755
May 14, 2026	19.28	19.28	18.85	18.86	18.86	-3.73%	2,866,674
May 13, 2026	18.79	19.77	18.72	19.59	19.59	5.78%	7,584,806
May 12, 2026	19.04	19.15	18.43	18.52	18.52	-3.49%	3,680,264
May 11, 2026	18.83	19.27	18.83	19.19	19.19	1.70%	4,949,952
May 8, 2026	18.80	19.08	18.78	18.87	18.87	2.50%	5,928,333
May 7, 2026	18.45	18.63	18.38	18.41	18.41	-2.02%	3,338,064
May 6, 2026	18.49	18.94	18.33	18.79	18.79	3.64%	6,934,257
May 5, 2026	17.95	18.27	17.83	18.13	18.13	3.84%	5,959,860
May 4, 2026	17.68	17.74	17.40	17.46	17.46	2.34%	4,174,001
May 1, 2026	17.20	17.37	17.02	17.06	17.06	-0.41%	2,682,873
Apr 30, 2026	16.35	17.13	16.27	17.13	17.13	7.06%	6,782,421
Apr 29, 2026	16.51	16.52	15.80	16.00	16.00	1.33%	6,632,618
Apr 28, 2026	15.80	15.92	15.60	15.79	15.79	-1.50%	3,844,995
Apr 27, 2026	15.91	16.10	15.86	16.03	16.03	-0.93%	3,904,773
Apr 24, 2026	15.90	16.22	15.87	16.18	16.18	2.41%	2,919,276
Apr 23, 2026	15.82	15.92	15.59	15.80	15.80	-1.19%	4,854,221
Apr 22, 2026	16.23	16.31	15.94	15.99	15.99	-0.93%	4,508,402
Apr 21, 2026	16.33	16.40	16.03	16.14	16.14	-1.82%	2,719,700
Apr 20, 2026	16.19	16.50	16.10	16.44	16.44	1.23%	2,540,660
Apr 17, 2026	16.19	16.44	16.00	16.24	16.24	0.50%	3,961,620
Apr 16, 2026	16.44	16.46	16.12	16.16	16.16	-0.49%	3,163,856
Apr 15, 2026	16.38	16.43	16.16	16.24	16.24	-1.58%	3,387,709
Apr 14, 2026	16.21	16.64	16.18	16.50	16.50	4.36%	3,856,907
Apr 13, 2026	15.73	15.85	15.60	15.81	15.81	-0.19%	2,535,786
Apr 10, 2026	15.56	15.96	15.50	15.84	15.84	1.47%	3,690,807
Apr 9, 2026	15.62	15.83	15.54	15.61	15.61	-0.13%	2,467,870
Apr 8, 2026	15.36	15.90	15.20	15.63	15.63	2.90%	3,957,833
Apr 7, 2026	15.04	15.21	14.92	15.19	14.96	0.66%	3,346,467
Apr 6, 2026	14.85	15.15	14.81	15.09	14.87	1.89%	2,144,330
Apr 2, 2026	14.59	15.02	14.59	14.81	14.59	-0.20%	2,798,893
Apr 1, 2026	14.97	15.26	14.82	14.84	14.62	-0.87%	4,407,813
Mar 31, 2026	14.58	14.99	14.40	14.97	14.75	-0.27%	5,464,192
Mar 30, 2026	15.10	15.29	14.97	15.01	14.79	-2.02%	5,166,609
Mar 27, 2026	15.37	15.47	15.26	15.32	15.09	-	3,333,866
Mar 26, 2026	15.38	15.67	15.29	15.32	15.09	-2.54%	2,899,695
Mar 25, 2026	15.68	15.84	15.60	15.72	15.49	1.81%	3,243,425
Mar 24, 2026	15.30	15.64	15.28	15.44	15.21	0.13%	4,050,315
Mar 23, 2026	15.41	15.74	15.18	15.42	15.19	-2.90%	5,358,729
Mar 20, 2026	15.86	16.03	15.80	15.88	15.64	-1.61%	7,491,917
Mar 19, 2026	16.08	16.24	15.90	16.14	15.90	-2.42%	4,613,937
Mar 18, 2026	16.82	16.83	16.44	16.54	16.29	-2.76%	4,549,348
Mar 17, 2026	17.00	17.51	16.82	17.01	16.76	0.65%	6,680,385
Mar 16, 2026	16.50	17.54	16.50	16.90	16.65	1.02%	6,375,213
Mar 13, 2026	16.75	16.97	16.65	16.73	16.48	1.70%	3,347,403
Mar 12, 2026	16.72	16.91	16.37	16.45	16.21	-3.41%	3,921,719
Mar 11, 2026	16.86	17.21	16.86	17.03	16.78	1.79%	3,271,650
Mar 10, 2026	16.55	16.92	16.47	16.73	16.48	0.66%	3,810,015
Mar 9, 2026	16.24	16.64	16.22	16.62	16.37	-0.30%	4,330,955