KE Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.44	44.68	43.26	44.44	44.44	2.82%	7,774,171
Dec 4, 2025	42.80	43.74	42.80	43.22	43.22	0.75%	9,716,490
Dec 3, 2025	43.66	43.90	42.62	42.90	42.90	-1.74%	9,022,806
Dec 2, 2025	43.50	44.14	43.16	43.66	43.66	-1.71%	7,883,382
Dec 1, 2025	44.84	45.06	44.16	44.42	44.42	-1.42%	4,835,708
Nov 28, 2025	44.00	45.18	44.00	45.06	45.06	1.72%	3,957,776
Nov 27, 2025	44.96	45.00	43.68	44.30	44.30	-1.47%	12,452,300
Nov 26, 2025	45.34	45.74	44.82	44.96	44.96	0.49%	5,024,136
Nov 25, 2025	44.86	45.42	44.58	44.74	44.74	-0.27%	4,876,082
Nov 24, 2025	45.18	45.78	44.62	44.86	44.86	-0.22%	10,975,780
Nov 21, 2025	44.60	45.44	44.24	44.96	44.96	-1.96%	14,952,630
Nov 20, 2025	43.68	46.68	43.38	45.86	45.86	5.28%	25,038,530
Nov 19, 2025	42.72	44.00	42.72	43.56	43.56	2.11%	6,914,137
Nov 18, 2025	43.64	43.64	42.38	42.66	42.66	-2.38%	10,019,300
Nov 17, 2025	44.26	44.26	43.32	43.70	43.70	-1.35%	9,829,600
Nov 14, 2025	44.32	45.38	43.62	44.30	44.30	-0.32%	13,209,300
Nov 13, 2025	43.44	44.60	42.84	44.44	44.44	2.07%	13,217,300
Nov 12, 2025	43.56	44.44	42.98	43.54	43.54	-0.05%	11,311,560
Nov 11, 2025	42.44	43.98	42.20	43.56	43.56	2.98%	13,948,020
Nov 10, 2025	41.00	42.68	41.00	42.30	42.30	3.47%	7,364,070
Nov 7, 2025	41.40	41.68	40.66	40.88	40.88	-3.31%	7,895,336
Nov 6, 2025	41.50	42.50	41.38	42.28	42.28	1.05%	7,060,745
Nov 5, 2025	42.00	42.08	41.00	41.84	41.84	-2.01%	13,188,940
Nov 4, 2025	43.48	43.60	42.16	42.70	42.70	-1.79%	10,150,270
Nov 3, 2025	43.96	44.12	43.18	43.48	43.48	-1.27%	8,485,546
Oct 31, 2025	45.00	45.00	44.02	44.04	44.04	-2.26%	7,831,976
Oct 30, 2025	46.20	46.20	44.50	45.06	45.06	-2.47%	8,846,329
Oct 28, 2025	46.46	47.02	45.88	46.20	46.20	-0.60%	5,779,871
Oct 27, 2025	47.06	47.26	46.10	46.48	46.48	-1.86%	5,706,764
Oct 24, 2025	47.90	48.10	47.02	47.36	47.36	-1.50%	6,012,322
Oct 23, 2025	47.52	48.34	47.46	48.08	48.08	0.08%	3,140,662
Oct 22, 2025	48.10	48.30	47.32	48.04	48.04	-0.50%	3,030,697
Oct 21, 2025	48.34	49.02	48.04	48.28	48.28	1.17%	3,156,035
Oct 20, 2025	47.36	48.12	47.02	47.72	47.72	2.76%	3,849,377
Oct 17, 2025	47.70	47.72	46.22	46.44	46.44	-3.25%	6,880,920
Oct 16, 2025	47.96	48.26	47.50	48.00	48.00	0.04%	4,827,425
Oct 15, 2025	47.12	48.26	47.00	47.98	47.98	2.96%	8,048,100
Oct 14, 2025	47.34	48.48	46.50	46.60	46.60	-1.31%	11,430,930
Oct 13, 2025	47.10	47.88	46.56	47.22	47.22	-1.95%	12,441,550
Oct 10, 2025	48.20	48.62	47.62	48.16	48.16	-0.21%	7,330,571
Oct 9, 2025	48.24	48.66	47.84	48.26	48.26	0.04%	12,387,170
Oct 8, 2025	48.62	48.64	47.48	48.24	48.24	-1.11%	5,646,700
Oct 6, 2025	48.78	49.16	48.62	48.78	48.78	-0.85%	1,957,115
Oct 3, 2025	49.48	49.56	49.00	49.20	49.20	-0.57%	2,974,516
Oct 2, 2025	51.00	51.00	48.92	49.48	49.48	-6.02%	9,631,881
Sep 30, 2025	52.25	52.90	51.35	52.65	52.65	0.96%	8,135,594
Sep 29, 2025	50.20	52.45	50.20	52.15	52.15	4.20%	7,886,028
Sep 26, 2025	50.65	51.60	49.80	50.05	50.05	-1.57%	5,402,246
Sep 25, 2025	49.96	51.25	49.60	50.85	50.85	1.70%	7,934,724
Sep 24, 2025	48.78	50.15	48.48	50.00	50.00	1.26%	5,649,142