KE Holdings Inc. (HKG:2423)
Hong Kong
· Delayed Price · Currency is HKD 43.24
+0.52 (1.22%)
Mar 10, 2026, 9:55 AM HKT
KE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.64 | 43.00 | 41.62 | 42.66 | - | -1.89% | 16,275,967 |
| Mar 6, 2026 | 42.92 | 44.34 | 42.58 | 43.48 | 43.48 | 1.97% | 16,835,710 |
| Mar 5, 2026 | 43.94 | 44.20 | 42.60 | 42.64 | 42.64 | 0.24% | 8,406,953 |
| Mar 4, 2026 | 43.12 | 43.38 | 41.90 | 42.54 | 42.54 | -1.07% | 7,337,073 |
| Mar 3, 2026 | 44.00 | 44.14 | 42.80 | 43.00 | 43.00 | 0.28% | 6,930,146 |
| Mar 2, 2026 | 43.00 | 43.26 | 42.48 | 42.88 | 42.88 | -1.56% | 10,599,650 |
| Feb 27, 2026 | 44.00 | 44.22 | 43.24 | 43.56 | 43.56 | -0.18% | 12,177,900 |
| Feb 26, 2026 | 46.30 | 46.30 | 43.50 | 43.64 | 43.64 | -6.15% | 17,079,440 |
| Feb 25, 2026 | 45.00 | 48.94 | 44.96 | 46.50 | 46.50 | 5.63% | 17,473,380 |
| Feb 24, 2026 | 44.50 | 44.78 | 43.36 | 44.02 | 44.02 | -2.18% | 13,168,320 |
| Feb 23, 2026 | 44.86 | 45.20 | 44.60 | 45.00 | 45.00 | 1.95% | 3,384,713 |
| Feb 20, 2026 | 45.00 | 45.28 | 44.02 | 44.14 | 44.14 | -2.56% | 5,595,948 |
| Feb 16, 2026 | 46.32 | 46.32 | 45.00 | 45.30 | 45.30 | -2.08% | 1,824,400 |
| Feb 13, 2026 | 46.90 | 47.20 | 45.28 | 46.26 | 46.26 | -4.62% | 17,631,990 |
| Feb 12, 2026 | 49.42 | 49.74 | 47.60 | 48.50 | 48.50 | -1.86% | 7,581,803 |
| Feb 11, 2026 | 48.62 | 49.88 | 47.82 | 49.42 | 49.42 | 1.65% | 13,696,700 |
| Feb 10, 2026 | 48.96 | 49.56 | 48.38 | 48.62 | 48.62 | -1.02% | 8,858,193 |
| Feb 9, 2026 | 48.82 | 49.82 | 48.22 | 49.12 | 49.12 | 2.46% | 7,109,100 |
| Feb 6, 2026 | 48.96 | 48.96 | 47.46 | 47.94 | 47.94 | -2.08% | 6,053,677 |
| Feb 5, 2026 | 48.74 | 49.22 | 47.84 | 48.96 | 48.96 | -0.24% | 13,735,810 |
| Feb 4, 2026 | 47.56 | 49.96 | 47.20 | 49.08 | 49.08 | 2.00% | 17,851,710 |
| Feb 3, 2026 | 48.00 | 49.62 | 46.32 | 48.12 | 48.12 | -0.37% | 18,730,780 |
| Feb 2, 2026 | 49.50 | 49.66 | 47.30 | 48.30 | 48.30 | -3.88% | 13,021,760 |
| Jan 30, 2026 | 51.00 | 51.80 | 49.86 | 50.25 | 50.25 | -3.27% | 14,920,470 |
| Jan 29, 2026 | 48.86 | 52.60 | 48.86 | 51.95 | 51.95 | 7.56% | 22,741,626 |
| Jan 28, 2026 | 47.00 | 48.52 | 46.56 | 48.30 | 48.30 | 1.98% | 9,226,332 |
| Jan 27, 2026 | 47.66 | 47.70 | 46.62 | 47.36 | 47.36 | -0.63% | 5,527,392 |
| Jan 26, 2026 | 47.80 | 48.54 | 47.22 | 47.66 | 47.66 | 0.04% | 8,212,153 |
| Jan 23, 2026 | 47.16 | 47.82 | 46.64 | 47.64 | 47.64 | 1.10% | 8,606,432 |
| Jan 22, 2026 | 47.48 | 47.92 | 46.94 | 47.12 | 47.12 | 0.30% | 8,936,118 |
| Jan 21, 2026 | 46.30 | 47.08 | 46.20 | 46.98 | 46.98 | -0.30% | 12,045,710 |
| Jan 20, 2026 | 46.00 | 48.20 | 45.88 | 47.12 | 47.12 | 1.95% | 12,282,970 |
| Jan 19, 2026 | 45.36 | 47.10 | 45.04 | 46.22 | 46.22 | 1.81% | 8,446,798 |
| Jan 16, 2026 | 46.16 | 46.16 | 45.16 | 45.40 | 45.40 | -1.65% | 8,450,406 |
| Jan 15, 2026 | 45.52 | 46.72 | 45.14 | 46.16 | 46.16 | 2.49% | 12,043,820 |
| Jan 14, 2026 | 45.00 | 45.06 | 44.10 | 45.04 | 45.04 | -0.79% | 8,123,111 |
| Jan 13, 2026 | 45.48 | 46.08 | 44.90 | 45.40 | 45.40 | 0.22% | 8,767,703 |
| Jan 12, 2026 | 44.98 | 45.46 | 44.32 | 45.30 | 45.30 | 0.85% | 10,005,430 |
| Jan 9, 2026 | 44.74 | 45.04 | 44.34 | 44.92 | 44.92 | 0.76% | 5,568,233 |
| Jan 8, 2026 | 44.86 | 44.96 | 43.24 | 44.58 | 44.58 | -0.85% | 12,415,320 |
| Jan 7, 2026 | 45.66 | 46.00 | 44.38 | 44.96 | 44.96 | -1.53% | 8,747,865 |
| Jan 6, 2026 | 44.78 | 46.66 | 44.48 | 45.66 | 45.66 | 3.21% | 10,731,270 |
| Jan 5, 2026 | 42.20 | 45.10 | 41.66 | 44.24 | 44.24 | 5.43% | 15,605,880 |
| Jan 2, 2026 | 41.18 | 41.98 | 41.18 | 41.96 | 41.96 | 1.11% | 2,492,231 |
| Dec 31, 2025 | 41.64 | 41.80 | 41.14 | 41.50 | 41.50 | -1.05% | 6,745,860 |
| Dec 30, 2025 | 41.98 | 42.12 | 41.48 | 41.94 | 41.94 | - | 5,482,535 |
| Dec 29, 2025 | 41.56 | 42.24 | 41.48 | 41.94 | 41.94 | 1.99% | 10,533,490 |
| Dec 24, 2025 | 41.40 | 41.58 | 41.02 | 41.12 | 41.12 | -1.96% | 4,033,218 |
| Dec 23, 2025 | 41.58 | 42.78 | 41.54 | 41.94 | 41.94 | 0.87% | 9,679,766 |
| Dec 22, 2025 | 41.32 | 41.92 | 41.06 | 41.58 | 41.58 | -0.34% | 11,968,740 |
| Dec 19, 2025 | 41.96 | 42.60 | 41.50 | 41.72 | 41.72 | -0.24% | 14,521,430 |
| Dec 18, 2025 | 42.54 | 42.70 | 41.54 | 41.82 | 41.82 | -1.46% | 9,393,170 |
| Dec 17, 2025 | 42.40 | 43.26 | 42.06 | 42.44 | 42.44 | -1.07% | 10,578,160 |
| Dec 16, 2025 | 43.10 | 43.64 | 42.40 | 42.90 | 42.90 | -2.37% | 11,042,531 |
| Dec 15, 2025 | 44.68 | 44.68 | 43.94 | 43.94 | 43.94 | -1.66% | 13,125,360 |
| Dec 12, 2025 | 45.74 | 47.10 | 44.68 | 44.68 | 44.68 | -2.45% | 50,536,770 |
| Dec 11, 2025 | 44.50 | 46.18 | 43.66 | 45.80 | 45.80 | 3.06% | 23,864,150 |
| Dec 10, 2025 | 42.78 | 44.60 | 42.54 | 44.44 | 44.44 | 4.32% | 16,029,780 |
| Dec 9, 2025 | 44.74 | 44.74 | 42.30 | 42.60 | 42.60 | -4.78% | 10,209,400 |
| Dec 8, 2025 | 44.44 | 44.98 | 44.36 | 44.74 | 44.74 | 0.68% | 4,715,155 |
| 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 |