Skip to main content
KE Holdings Inc. (BEKE)
NYSE: BEKE · Real-Time Price · USD
15.79
-0.24 (-1.50%)
Apr 28, 2026, 4:00 PM EDT - Market closed

KE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.8015.9215.6015.7915.79-1.50%3,821,631
Apr 27, 202615.9116.1015.8616.0316.03-0.93%3,904,542
Apr 24, 202615.9016.2215.8716.1816.182.41%2,917,877
Apr 23, 202615.8215.9215.5915.8015.80-1.19%4,853,978
Apr 22, 202616.2316.3115.9415.9915.99-0.93%4,506,290
Apr 21, 202616.3316.4016.0316.1416.14-1.82%2,719,549
Apr 20, 202616.1916.5016.1016.4416.441.23%2,480,940
Apr 17, 202616.1916.4416.0016.2416.240.50%3,932,723
Apr 16, 202616.4416.4616.1216.1616.16-0.49%3,163,348
Apr 15, 202616.3816.4316.1616.2416.24-1.58%3,387,165
Apr 14, 202616.2116.6416.1816.5016.504.36%3,856,118
Apr 13, 202615.7315.8515.6015.8115.81-0.19%2,535,783
Apr 10, 202615.5615.9615.5015.8415.841.47%3,690,307
Apr 9, 202615.6215.8315.5415.6115.61-0.13%2,467,795
Apr 8, 202615.3615.9015.2015.6315.632.90%3,957,271
Apr 7, 202615.0415.2114.9215.1914.960.66%3,342,053
Apr 6, 202614.8515.1514.8115.0914.871.89%2,144,330
Apr 2, 202614.5915.0214.5914.8114.59-0.20%2,798,893
Apr 1, 202614.9715.2614.8214.8414.62-0.87%4,407,813
Mar 31, 202614.5814.9914.4014.9714.75-0.27%5,464,192
Mar 30, 202615.1015.2914.9715.0114.79-2.02%5,166,609
Mar 27, 202615.3715.4715.2615.3215.09-3,333,866
Mar 26, 202615.3815.6715.2915.3215.09-2.54%2,899,695
Mar 25, 202615.6815.8415.6015.7215.491.81%3,243,425
Mar 24, 202615.3015.6415.2815.4415.210.13%4,050,315
Mar 23, 202615.4115.7415.1815.4215.19-2.90%5,358,729
Mar 20, 202615.8616.0315.8015.8815.64-1.61%7,491,917
Mar 19, 202616.0816.2415.9016.1415.90-2.42%4,613,937
Mar 18, 202616.8216.8316.4416.5416.29-2.76%4,549,348
Mar 17, 202617.0017.5116.8217.0116.760.65%6,680,385
Mar 16, 202616.5017.5416.5016.9016.651.02%6,375,213
Mar 13, 202616.7516.9716.6516.7316.481.70%3,347,403
Mar 12, 202616.7216.9116.3716.4516.21-3.41%3,921,719
Mar 11, 202616.8617.2116.8617.0316.781.79%3,271,650
Mar 10, 202616.5516.9216.4716.7316.480.66%3,810,015
Mar 9, 202616.2416.6416.2216.6216.37-0.30%4,330,955
Mar 6, 202616.3016.7416.3016.6716.422.27%2,937,539
Mar 5, 202616.4416.5516.1916.3016.06-4.40%5,149,084
Mar 4, 202616.5617.0916.5617.0516.802.83%5,198,279
Mar 3, 202616.5016.6316.1116.5816.33-1.49%5,610,089
Mar 2, 202616.2416.8516.1916.8316.582.31%3,439,891
Feb 27, 202616.3516.5916.3516.4516.21-1.08%2,380,307
Feb 26, 202616.9016.9016.3416.6316.38-5.62%4,780,988
Feb 25, 202617.7417.8517.4117.6217.363.04%8,229,503
Feb 24, 202616.8517.2316.8417.1016.851.24%4,209,229
Feb 23, 202617.2317.3216.8416.8916.64-2.20%4,729,891
Feb 20, 202617.0517.3816.9417.2717.010.88%3,065,013
Feb 19, 202617.0617.2316.9817.1216.87-0.58%2,908,166
Feb 18, 202617.2817.3617.1917.2216.960.23%2,419,870
Feb 17, 202617.5017.6317.0917.1816.92-2.11%2,924,552
Feb 13, 202617.5417.6417.3517.5517.29-1.02%3,945,060
Feb 12, 202618.4118.5517.4517.7317.47-5.89%8,056,698
Feb 11, 202618.8619.0818.5018.8418.561.95%4,595,034
Feb 10, 202618.5118.7318.3818.4818.21-1.12%4,891,502
Feb 9, 202618.7218.9018.5718.6918.41-0.11%3,629,624
Feb 6, 202618.3618.7218.2318.7118.431.57%3,353,135
Feb 5, 202618.3218.7318.3218.4218.150.55%5,118,786
Feb 4, 202618.6118.8418.1818.3218.051.78%11,169,899
Feb 3, 202618.1318.2617.7018.0017.73-2.17%6,189,660
Feb 2, 202618.4218.7018.3918.4018.13-1.71%3,843,491
Jan 30, 202619.0019.1518.5718.7218.44-3.21%5,998,829
Jan 29, 202619.8319.8819.1219.3419.053.42%8,236,925
Jan 28, 202618.4618.8818.4418.7018.424.12%5,096,056
Jan 27, 202618.1018.1317.9017.9617.69-1.10%2,059,362
Jan 26, 202618.2018.2218.0118.1617.89-0.33%2,684,955
Jan 23, 202618.2318.3618.1918.2217.950.11%3,045,502
Jan 22, 202618.2718.4018.1318.2017.930.17%2,984,843
Jan 21, 202618.0318.3917.9818.1717.903.18%5,076,660
Jan 20, 202618.0018.2517.5717.6117.351.03%7,395,701
Jan 16, 202617.2917.5117.1317.4317.17-0.68%3,226,160
Jan 15, 202617.6517.7217.3617.5517.291.33%5,316,513
Jan 14, 202617.1317.5617.1117.3217.061.64%2,866,335
Jan 13, 202617.3217.4116.9217.0416.79-3.51%4,331,460
Jan 12, 202617.2717.6817.2617.6617.403.64%4,901,374
Jan 9, 202617.2817.2816.8917.0416.79-1.62%3,333,796
Jan 8, 202616.8617.3616.8417.3217.062.97%6,430,047
Jan 7, 202617.0317.1016.8016.8216.57-3.22%4,782,606
Jan 6, 202617.4517.5217.3017.3817.121.58%8,198,756
Jan 5, 202616.8317.2816.8217.1116.866.54%8,958,023
Jan 2, 202616.1816.3515.2616.0615.821.90%12,004,504
Dec 31, 202515.8215.9315.7415.7615.53-0.51%6,110,585
Dec 30, 202516.2216.2315.8315.8415.60-1.68%3,531,988
Dec 29, 202516.1016.2316.0416.1115.87-0.68%2,781,594
Dec 26, 202516.1216.2616.0816.2215.981.12%2,584,137
Dec 24, 202516.1016.2116.0116.0415.800.56%1,776,533
Dec 23, 202516.2216.2215.8315.9515.71-1.18%3,600,544
Dec 22, 202516.0216.2816.0016.1415.900.88%3,347,382
Dec 19, 202516.0016.1115.9416.0015.76-0.81%4,927,139
Dec 18, 202516.2116.3416.0116.1315.89-1.47%2,733,633
Dec 17, 202516.4316.7316.2916.3716.13-0.61%3,434,077
Dec 16, 202516.5016.5816.3516.4716.22-0.78%5,181,110
Dec 15, 202517.0317.0316.4916.6016.35-3.94%5,192,506
Dec 12, 202517.3717.4717.2117.2817.02-1.37%3,915,457
Dec 11, 202517.5717.6617.4417.5217.262.94%7,301,443
Dec 10, 202516.9817.1516.9117.0216.773.65%5,477,145
Dec 9, 202516.3516.5016.1416.4216.18-3.86%5,925,215
Dec 8, 202517.1917.3217.0717.0816.83-0.58%2,251,977
Dec 5, 202517.0417.3017.0017.1816.922.26%3,443,107
Dec 4, 202516.6516.9116.6316.8016.551.02%3,030,631
Dec 3, 202516.5916.7416.5016.6316.38-0.60%2,495,870