KE Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	16.79	16.83	16.55	16.57	16.57	-2.36%	3,138,605
Jul 20, 2026	17.00	17.14	16.82	16.97	16.97	-2.47%	3,779,778
Jul 17, 2026	17.23	17.50	17.21	17.40	17.40	-0.34%	3,463,330
Jul 16, 2026	17.37	17.68	17.33	17.46	17.46	2.52%	4,372,255
Jul 15, 2026	16.84	17.42	16.81	17.03	17.03	5.78%	5,891,497
Jul 14, 2026	16.24	16.35	16.08	16.10	16.10	0.19%	3,022,546
Jul 13, 2026	15.99	16.25	15.99	16.07	16.07	3.21%	3,683,969
Jul 10, 2026	15.62	15.91	15.53	15.57	15.57	2.10%	2,424,795
Jul 9, 2026	15.10	15.34	15.03	15.25	15.25	0.07%	3,977,162
Jul 8, 2026	15.34	15.53	15.24	15.24	15.24	2.56%	4,067,457
Jul 7, 2026	14.85	15.01	14.75	14.86	14.86	-1.07%	3,252,535
Jul 6, 2026	15.21	15.27	14.85	15.02	15.02	-0.46%	3,615,694
Jul 2, 2026	15.06	15.24	14.96	15.09	15.09	0.27%	3,399,330
Jul 1, 2026	14.60	15.12	14.60	15.05	15.05	3.58%	4,929,014
Jun 30, 2026	14.42	14.64	14.38	14.53	14.53	-0.14%	2,395,402
Jun 29, 2026	14.50	14.68	14.45	14.55	14.55	2.03%	3,190,057
Jun 26, 2026	13.94	14.27	13.81	14.26	14.26	-0.28%	4,949,278
Jun 25, 2026	14.48	14.56	14.25	14.30	14.30	-3.38%	3,157,234
Jun 24, 2026	14.67	14.91	14.67	14.80	14.80	-0.74%	5,730,768
Jun 23, 2026	14.62	14.96	14.62	14.91	14.91	-0.60%	3,147,234
Jun 22, 2026	14.84	15.13	14.73	15.00	15.00	0.60%	3,804,897
Jun 18, 2026	15.17	15.21	14.89	14.91	14.91	-3.93%	4,603,267
Jun 17, 2026	15.71	15.82	15.50	15.52	15.52	-3.72%	4,083,484
Jun 16, 2026	16.29	16.37	16.07	16.12	16.12	-2.72%	3,648,429
Jun 15, 2026	16.70	16.79	16.55	16.57	16.57	-1.89%	3,406,977
Jun 12, 2026	16.80	16.98	16.72	16.89	16.89	2.99%	3,571,929
Jun 11, 2026	16.01	16.43	16.01	16.40	16.40	2.50%	2,881,499
Jun 10, 2026	15.90	16.23	15.88	16.00	16.00	0.19%	4,619,887
Jun 9, 2026	16.09	16.13	15.72	15.97	15.97	-1.18%	5,343,196
Jun 8, 2026	15.95	16.36	15.86	16.16	16.16	0.50%	5,889,897
Jun 5, 2026	16.22	16.36	16.00	16.08	16.08	-3.25%	5,512,967
Jun 4, 2026	16.69	16.78	16.56	16.62	16.62	-1.71%	5,091,347
Jun 3, 2026	16.69	16.96	16.60	16.91	16.91	-1.86%	5,186,213
Jun 2, 2026	17.18	17.38	17.11	17.23	17.23	0.29%	4,508,126
Jun 1, 2026	16.78	17.28	16.70	17.18	17.18	3.49%	4,484,906
May 29, 2026	16.50	16.83	16.49	16.60	16.60	1.47%	3,136,044
May 28, 2026	16.46	16.47	16.26	16.36	16.36	-1.56%	3,845,049
May 27, 2026	16.48	16.77	16.45	16.62	16.62	0.73%	4,056,715
May 26, 2026	16.27	16.65	16.27	16.50	16.50	0.61%	7,542,132
May 22, 2026	16.11	16.78	16.01	16.40	16.40	-2.90%	9,269,374
May 21, 2026	17.45	17.50	16.66	16.89	16.89	-6.53%	8,684,927
May 20, 2026	18.11	18.57	17.82	18.07	18.07	-3.47%	8,197,198
May 19, 2026	18.80	19.30	18.46	18.72	18.72	5.17%	9,063,835
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