KE Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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