Skip to main content
KE Holdings Inc. (BEKE)
NYSE: BEKE · Real-Time Price · USD
17.18
+0.38 (2.26%)
At close: Dec 5, 2025, 4:00 PM EST
17.19
+0.01 (0.06%)
After-hours: Dec 5, 2025, 7:29 PM EST

KE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.0417.3017.0017.1817.182.26%3,437,199
Dec 4, 202516.6516.9116.6316.8016.801.02%3,030,595
Dec 3, 202516.5916.7416.5016.6316.63-0.60%2,494,080
Dec 2, 202516.6016.7316.4716.7316.730.48%3,707,460
Dec 1, 202517.1217.2116.5416.6516.65-3.37%8,430,053
Nov 28, 202517.2417.4417.1517.2317.230.12%2,854,496
Nov 26, 202517.3517.5317.0917.2117.21-1.15%3,902,355
Nov 25, 202517.1817.5517.1817.4117.410.52%3,345,060
Nov 24, 202517.3117.3517.1017.3217.32-1.03%3,677,398
Nov 21, 202517.1217.6817.0517.5017.502.82%6,961,014
Nov 20, 202517.3117.5517.0017.0217.021.31%7,339,785
Nov 19, 202516.6316.9616.6016.8016.801.02%5,427,326
Nov 18, 202516.4016.6616.3516.6316.63-0.24%2,786,538
Nov 17, 202516.7216.9816.5516.6716.67-1.07%4,123,844
Nov 14, 202516.8417.1616.7516.8516.850.60%7,193,742
Nov 13, 202516.9417.2316.5116.7516.750.42%6,857,777
Nov 12, 202516.6516.7416.3516.6816.681.65%4,522,683
Nov 11, 202516.4616.8816.2416.4116.411.74%7,423,318
Nov 10, 202516.2616.4215.7116.1316.133.40%7,018,282
Nov 7, 202515.6615.6615.3915.6015.60-1.27%7,541,846
Nov 6, 202516.1416.2915.7915.8015.80-0.38%6,015,617
Nov 5, 202516.1016.2915.8415.8615.86-2.22%7,423,682
Nov 4, 202516.3816.4915.9516.2216.22-3.74%7,857,057
Nov 3, 202516.8417.1116.6916.8516.85-1.17%3,456,816
Oct 31, 202517.0017.1016.7817.0517.05-0.87%4,148,807
Oct 30, 202517.2817.5017.0717.2017.20-3.15%4,767,143
Oct 29, 202518.0218.0417.6817.7617.76-1.06%2,607,530
Oct 28, 202517.7618.0317.5617.9517.95-0.22%2,970,799
Oct 27, 202518.1618.4317.9317.9917.990.78%4,265,133
Oct 24, 202518.3118.4017.7117.8517.85-3.09%7,405,139
Oct 23, 202518.4518.5618.3118.4218.42-0.16%3,141,183
Oct 22, 202518.3318.6418.1918.4518.45-0.22%2,607,277
Oct 21, 202518.3118.6318.2318.4918.49-1.33%2,813,825
Oct 20, 202518.3918.7518.2018.7418.742.57%3,266,668
Oct 17, 202517.9518.3617.9018.2718.27-0.05%3,159,771
Oct 16, 202518.3418.5218.0518.2818.28-0.27%3,350,823
Oct 15, 202518.5618.7018.2518.3318.330.66%3,090,073
Oct 14, 202517.9618.3817.8018.2118.211.11%4,934,099
Oct 13, 202518.0318.5017.7518.0118.012.04%7,383,422
Oct 10, 202518.5418.7417.5017.6517.65-3.87%8,757,872
Oct 9, 202518.5418.6018.3218.3618.36-0.76%4,445,648
Oct 8, 202518.2918.5318.1918.5018.500.65%4,729,925
Oct 7, 202519.0019.0118.2818.3818.38-3.11%4,023,010
Oct 6, 202518.7019.0518.6618.9718.971.44%4,777,421
Oct 3, 202518.9919.1418.6418.7018.70-1.32%3,479,428
Oct 2, 202519.0419.2018.7418.9518.95-1.81%5,708,968
Oct 1, 202519.0019.3618.9219.3019.301.58%7,030,999
Sep 30, 202519.8019.8418.8919.0019.00-5.99%10,820,464
Sep 29, 202519.9920.6519.9320.2120.213.91%5,831,212
Sep 26, 202519.3919.5819.2319.4519.450.52%3,453,523
Sep 25, 202519.0419.5219.0419.3519.350.68%3,113,144
Sep 24, 202519.0919.6219.0719.2219.222.62%5,407,798
Sep 23, 202519.2219.2918.7318.7318.73-3.15%4,076,291
Sep 22, 202519.6519.7819.3319.3419.34-2.03%3,563,080
Sep 19, 202519.8820.0319.7419.7419.74-1.64%5,390,434
Sep 18, 202520.1120.1819.7820.0720.07-1.42%5,351,240
Sep 17, 202520.3720.9820.0420.3620.361.85%12,816,454
Sep 16, 202519.7320.0319.6819.9919.991.52%4,594,241
Sep 15, 202519.8419.9419.5719.6919.69-1.89%5,430,269
Sep 12, 202520.1720.3319.8220.0720.07-0.45%5,681,638
Sep 11, 202520.0320.1819.8320.1620.161.26%5,532,894
Sep 10, 202520.0820.1419.7119.9119.91-5,166,672
Sep 9, 202519.6920.3019.6619.9119.913.59%8,163,681
Sep 8, 202519.1219.5119.0219.2219.221.21%5,448,944
Sep 5, 202518.9519.0818.6418.9918.992.32%6,296,431
Sep 4, 202518.5418.6518.4018.5618.560.54%3,835,999
Sep 3, 202518.4318.7818.4018.4618.460.11%4,191,052
Sep 2, 202517.8518.5017.8318.4418.444.89%8,504,059
Aug 29, 202517.5317.7217.4517.5817.580.40%6,226,512
Aug 28, 202517.6217.8217.4517.5117.51-1.57%5,281,000
Aug 27, 202517.8718.1117.7017.7917.79-4.25%8,000,982
Aug 26, 202518.2419.7018.0618.5818.58-1.28%12,274,815
Aug 25, 202519.2019.2918.8018.8218.821.57%10,894,656
Aug 22, 202518.4718.6718.3018.5318.531.09%4,048,097
Aug 21, 202517.9418.5617.9018.3318.33-0.22%5,930,910
Aug 20, 202518.2918.3918.0818.3718.372.06%4,485,999
Aug 19, 202518.2418.3017.9818.0018.00-0.28%5,719,189
Aug 18, 202518.2618.4717.9318.0518.05-1.53%7,433,049
Aug 15, 202518.3518.5618.3218.3318.33-0.33%2,808,844
Aug 14, 202518.4518.6118.1918.3918.390.05%3,626,292
Aug 13, 202518.1918.5718.1918.3818.382.57%4,840,564
Aug 12, 202517.6217.9517.5117.9217.921.13%4,166,588
Aug 11, 202517.6617.9217.5217.7217.720.91%4,482,373
Aug 8, 202518.0018.0317.5617.5617.56-0.23%5,725,529
Aug 7, 202517.8118.0217.5517.6017.600.46%6,522,584
Aug 6, 202517.6917.7517.2617.5217.52-0.23%7,875,639
Aug 5, 202517.7917.8417.4617.5617.56-1.73%5,929,724
Aug 4, 202518.3018.3917.7217.8717.87-1.81%6,863,541
Aug 1, 202518.0018.2718.0018.2018.20-1.19%4,616,516
Jul 31, 202518.1018.6217.9318.4218.42-0.91%6,175,670
Jul 30, 202518.7618.7918.5318.5918.59-1.85%4,454,293
Jul 29, 202519.1019.3318.9018.9418.94-2.37%4,735,103
Jul 28, 202519.6119.8619.3619.4019.40-0.56%2,776,111
Jul 25, 202519.5319.6419.3219.5119.51-1.22%2,869,645
Jul 24, 202519.9720.2319.6819.7519.750.87%5,243,453
Jul 23, 202519.6819.6819.4419.5819.581.29%3,474,083
Jul 22, 202519.1619.3818.9519.3319.331.52%7,102,004
Jul 21, 202519.1319.2819.0019.0419.041.33%6,227,793
Jul 18, 202519.0019.1418.7718.7918.79-0.37%4,176,152
Jul 17, 202518.5618.8918.5318.8618.860.96%6,532,483