KE Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	41.16	42.28	41.00	41.92	-	1.85%	3,714,976
Apr 28, 2026	42.16	42.20	40.52	41.16	41.16	-1.06%	13,500,190
Apr 27, 2026	42.40	42.68	41.10	41.60	41.60	-0.34%	12,312,320
Apr 24, 2026	41.36	41.82	40.54	41.74	41.74	1.11%	4,433,923
Apr 23, 2026	41.94	41.94	40.82	41.28	41.28	-1.53%	6,282,336
Apr 22, 2026	42.28	42.28	41.36	41.92	41.92	-1.27%	9,146,889
Apr 21, 2026	42.90	43.38	41.94	42.46	42.46	0.86%	9,061,708
Apr 20, 2026	42.64	42.84	42.04	42.10	42.10	-0.47%	6,013,363
Apr 17, 2026	42.56	42.62	41.70	42.30	42.30	-1.76%	9,546,718
Apr 16, 2026	42.44	43.22	41.76	43.06	43.06	2.04%	10,655,620
Apr 15, 2026	42.78	43.24	41.96	42.20	42.20	0.43%	7,522,288
Apr 14, 2026	41.68	42.12	40.84	42.02	42.02	2.49%	10,114,600
Apr 13, 2026	41.00	41.80	40.58	41.00	41.00	1.13%	8,590,688
Apr 10, 2026	41.18	41.38	40.32	40.54	40.54	-0.64%	7,898,189
Apr 9, 2026	40.02	41.08	40.02	40.80	40.80	2.00%	12,500,280
Apr 8, 2026	39.70	40.56	39.36	40.00	40.00	6.21%	15,018,050
Apr 2, 2026	37.86	38.12	36.80	37.66	37.66	-2.69%	13,878,340
Apr 1, 2026	38.90	39.42	38.46	38.70	37.98	2.11%	10,476,880
Mar 31, 2026	38.98	39.48	37.50	37.90	37.19	-3.07%	14,571,150
Mar 30, 2026	39.60	40.06	38.98	39.10	38.37	-3.12%	11,534,410
Mar 27, 2026	40.28	40.88	39.86	40.36	39.61	0.85%	7,472,599
Mar 26, 2026	41.10	41.10	39.82	40.02	39.27	-2.63%	5,609,637
Mar 25, 2026	40.42	41.62	40.36	41.10	40.33	2.14%	8,221,359
Mar 24, 2026	40.34	40.46	39.02	40.24	39.49	2.55%	8,004,742
Mar 23, 2026	41.18	41.18	38.78	39.24	38.51	-5.26%	21,083,860
Mar 20, 2026	42.22	42.92	41.02	41.42	40.65	-1.89%	16,509,740
Mar 19, 2026	43.00	43.70	42.10	42.22	41.43	-4.78%	10,156,150
Mar 18, 2026	44.68	45.10	44.10	44.34	43.51	1.33%	7,677,773
Mar 17, 2026	44.82	45.56	43.64	43.76	42.94	-1.75%	12,560,950
Mar 16, 2026	43.52	45.46	43.52	44.54	43.71	2.34%	11,907,590
Mar 13, 2026	43.00	44.28	43.00	43.52	42.71	-0.14%	5,640,559
Mar 12, 2026	44.48	44.90	42.76	43.58	42.77	-1.76%	11,589,820
Mar 11, 2026	43.32	44.76	43.32	44.36	43.53	3.21%	9,122,874
Mar 10, 2026	43.68	43.68	42.30	42.98	42.18	0.61%	9,527,094
Mar 9, 2026	41.64	43.00	41.62	42.72	41.92	-1.75%	19,143,750
Mar 6, 2026	42.92	44.34	42.58	43.48	42.67	1.97%	16,835,710
Mar 5, 2026	43.94	44.20	42.60	42.64	41.85	0.24%	8,406,953
Mar 4, 2026	43.12	43.38	41.90	42.54	41.75	-1.07%	7,337,073
Mar 3, 2026	44.00	44.14	42.80	43.00	42.20	0.28%	6,930,146
Mar 2, 2026	43.00	43.26	42.48	42.88	42.08	-1.56%	10,599,650
Feb 27, 2026	44.00	44.22	43.24	43.56	42.75	-0.18%	12,177,900
Feb 26, 2026	46.30	46.30	43.50	43.64	42.83	-6.15%	17,079,440
Feb 25, 2026	45.00	48.94	44.96	46.50	45.63	5.63%	17,473,380
Feb 24, 2026	44.50	44.78	43.36	44.02	43.20	-2.18%	13,168,320
Feb 23, 2026	44.86	45.20	44.60	45.00	44.16	1.95%	3,384,713
Feb 20, 2026	45.00	45.28	44.02	44.14	43.32	-2.56%	5,595,948
Feb 16, 2026	46.32	46.32	45.00	45.30	44.46	-2.08%	1,824,400
Feb 13, 2026	46.90	47.20	45.28	46.26	45.40	-4.62%	17,631,990
Feb 12, 2026	49.42	49.74	47.60	48.50	47.60	-1.86%	7,581,803
Feb 11, 2026	48.62	49.88	47.82	49.42	48.50	1.65%	13,696,700
Feb 10, 2026	48.96	49.56	48.38	48.62	47.71	-1.02%	8,858,193
Feb 9, 2026	48.82	49.82	48.22	49.12	48.20	2.46%	7,109,100
Feb 6, 2026	48.96	48.96	47.46	47.94	47.05	-2.08%	6,053,677
Feb 5, 2026	48.74	49.22	47.84	48.96	48.05	-0.24%	13,735,810
Feb 4, 2026	47.56	49.96	47.20	49.08	48.17	2.00%	17,851,710
Feb 3, 2026	48.00	49.62	46.32	48.12	47.22	-0.37%	18,730,780
Feb 2, 2026	49.50	49.66	47.30	48.30	47.40	-3.88%	13,021,760
Jan 30, 2026	51.00	51.80	49.86	50.25	49.31	-3.27%	14,920,470
Jan 29, 2026	48.86	52.60	48.86	51.95	50.98	7.56%	22,741,620
Jan 28, 2026	47.00	48.52	46.56	48.30	47.40	1.98%	9,226,332
Jan 27, 2026	47.66	47.70	46.62	47.36	46.48	-0.63%	5,527,392
Jan 26, 2026	47.80	48.54	47.22	47.66	46.77	0.04%	8,212,153
Jan 23, 2026	47.16	47.82	46.64	47.64	46.75	1.10%	8,606,432
Jan 22, 2026	47.48	47.92	46.94	47.12	46.24	0.30%	8,936,118
Jan 21, 2026	46.30	47.08	46.20	46.98	46.10	-0.30%	12,045,710
Jan 20, 2026	46.00	48.20	45.88	47.12	46.24	1.95%	12,282,970
Jan 19, 2026	45.36	47.10	45.04	46.22	45.36	1.81%	8,446,798
Jan 16, 2026	46.16	46.16	45.16	45.40	44.55	-1.65%	8,450,406
Jan 15, 2026	45.52	46.72	45.14	46.16	45.30	2.49%	12,043,820
Jan 14, 2026	45.00	45.06	44.10	45.04	44.20	-0.79%	8,123,111
Jan 13, 2026	45.48	46.08	44.90	45.40	44.55	0.22%	8,767,703
Jan 12, 2026	44.98	45.46	44.32	45.30	44.46	0.85%	10,005,430
Jan 9, 2026	44.74	45.04	44.34	44.92	44.08	0.76%	5,568,233
Jan 8, 2026	44.86	44.96	43.24	44.58	43.75	-0.85%	12,415,320
Jan 7, 2026	45.66	46.00	44.38	44.96	44.12	-1.53%	8,747,865
Jan 6, 2026	44.78	46.66	44.48	45.66	44.81	3.21%	10,731,270
Jan 5, 2026	42.20	45.10	41.66	44.24	43.42	5.43%	15,605,880
Jan 2, 2026	41.18	41.98	41.18	41.96	41.18	1.11%	2,492,231
Dec 31, 2025	41.64	41.80	41.14	41.50	40.73	-1.05%	6,745,860
Dec 30, 2025	41.98	42.12	41.48	41.94	41.16	-	5,482,535
Dec 29, 2025	41.56	42.24	41.48	41.94	41.16	1.99%	10,533,490
Dec 24, 2025	41.40	41.58	41.02	41.12	40.35	-1.96%	4,033,218
Dec 23, 2025	41.58	42.78	41.54	41.94	41.16	0.87%	9,679,766
Dec 22, 2025	41.32	41.92	41.06	41.58	40.81	-0.34%	11,968,740
Dec 19, 2025	41.96	42.60	41.50	41.72	40.94	-0.24%	14,521,430
Dec 18, 2025	42.54	42.70	41.54	41.82	41.04	-1.46%	9,393,170
Dec 17, 2025	42.40	43.26	42.06	42.44	41.65	-1.07%	10,578,160
Dec 16, 2025	43.10	43.64	42.40	42.90	42.10	-2.37%	11,042,530
Dec 15, 2025	44.68	44.68	43.94	43.94	43.12	-1.66%	13,125,360
Dec 12, 2025	45.74	47.10	44.68	44.68	43.85	-2.45%	50,536,770
Dec 11, 2025	44.50	46.18	43.66	45.80	44.95	3.06%	23,864,150
Dec 10, 2025	42.78	44.60	42.54	44.44	43.61	4.32%	16,029,780
Dec 9, 2025	44.74	44.74	42.30	42.60	41.81	-4.78%	10,209,400
Dec 8, 2025	44.44	44.98	44.36	44.74	43.91	0.68%	4,715,155
Dec 5, 2025	43.44	44.68	43.26	44.44	43.61	2.82%	7,774,171
Dec 4, 2025	42.80	43.74	42.80	43.22	42.41	0.75%	9,716,490
Dec 3, 2025	43.66	43.90	42.62	42.90	42.10	-1.74%	9,022,806
Dec 2, 2025	43.50	44.14	43.16	43.66	42.85	-1.71%	7,883,382
Dec 1, 2025	44.84	45.06	44.16	44.42	43.59	-1.42%	4,835,708
Nov 28, 2025	44.00	45.18	44.00	45.06	44.22	1.72%	3,957,776