5 DAY PERFORMANCE
-26.88%
1 MONTH PERFORMANCE
-13.55%
3 MONTH PERFORMANCE
-11.70%
6 MONTH PERFORMANCE
+30.54%
YEAR-TO-DATE PERFORMANCE
-3.69%
1 YEAR PERFORMANCE
+22.34%
KE Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $22.30 | $22.26 (-0.2%) | $22.73 | $21.87 | 5.30 M | $8.56 B |
| 03/11/2025 | $23.50 | $23.42 (-0.34%) | $23.60 | $22.57 | 12.25 M | $9.12 B |
| 03/10/2025 | $23.65 | $22.47 (-4.99%) | $23.89 | $22.25 | 14.12 M | $8.75 B |
| 03/07/2025 | $24.49 | $24.26 (-0.94%) | $24.89 | $23.88 | 9.19 M | $9.44 B |
| 03/06/2025 | $24.35 | $24.46 (0.45%) | $24.99 | $24.17 | 11.07 M | $9.52 B |
| 03/05/2025 | $22.90 | $24.38 (6.46%) | $24.52 | $22.74 | 13.94 M | $9.49 B |
| 03/04/2025 | $22.30 | $22.32 (0.09%) | $22.75 | $21.82 | 6.86 M | $8.69 B |
| 03/03/2025 | $22.14 | $22.11 (-0.14%) | $22.35 | $21.76 | 8.26 M | $8.61 B |
| 02/28/2025 | $22.32 | $22.27 (-0.22%) | $22.71 | $21.86 | 19.71 M | $8.67 B |
| 02/27/2025 | $23.09 | $22.90 (-0.82%) | $23.26 | $22.70 | 11.78 M | $8.92 B |
| 02/26/2025 | $23.26 | $22.87 (-1.68%) | $23.43 | $22.71 | 19.32 M | $8.90 B |
| 02/25/2025 | $21.12 | $21.25 (0.62%) | $21.77 | $21.09 | 11.59 M | $8.27 B |
| 02/24/2025 | $21.24 | $20.38 (-4.05%) | $21.31 | $20.14 | 8.18 M | $7.93 B |
| 02/21/2025 | $20.80 | $20.90 (0.48%) | $21.39 | $20.65 | 8.92 M | $8.14 B |
| 02/20/2025 | $20.60 | $20.22 (-1.84%) | $21.14 | $19.86 | 8.39 M | $7.87 B |
| 02/19/2025 | $20.60 | $20.02 (-2.82%) | $20.62 | $19.91 | 9.50 M | $7.79 B |
| 02/18/2025 | $20.59 | $19.61 (-4.76%) | $20.59 | $19.40 | 12.73 M | $7.63 B |
| 02/14/2025 | $21.01 | $20.50 (-2.43%) | $21.04 | $20.17 | 8.23 M | $7.98 B |
| 02/13/2025 | $19.96 | $20.39 (2.15%) | $20.40 | $19.89 | 11.40 M | $7.94 B |
| 02/12/2025 | $21.04 | $20.52 (-2.47%) | $21.36 | $20.46 | 16.44 M | $7.99 B |
| 02/11/2025 | $18.98 | $19.47 (2.58%) | $19.57 | $18.86 | 14.59 M | $7.58 B |
| 02/10/2025 | $18.46 | $19.01 (2.98%) | $19.25 | $18.34 | 8.82 M | $7.40 B |
| 02/07/2025 | $18.33 | $17.92 (-2.24%) | $18.53 | $17.89 | 4.63 M | $6.98 B |
| 02/06/2025 | $17.75 | $17.86 (0.62%) | $18.15 | $17.59 | 5.75 M | $6.95 B |
| 02/05/2025 | $17.20 | $17.20 (0%) | $17.40 | $16.92 | 8.32 M | $6.70 B |
| 02/04/2025 | $16.98 | $17.38 (2.36%) | $17.79 | $16.95 | 7.00 M | $6.77 B |
| 02/03/2025 | $17.08 | $16.50 (-3.4%) | $17.33 | $16.42 | 7.33 M | $6.42 B |
| 01/31/2025 | $18.43 | $17.43 (-5.43%) | $18.43 | $17.28 | 4.84 M | $6.79 B |
| 01/30/2025 | $17.54 | $18.32 (4.45%) | $18.90 | $17.49 | 8.93 M | $7.13 B |
| 01/29/2025 | $17.43 | $17.36 (-0.4%) | $17.60 | $17.20 | 5.53 M | $6.76 B |
| 01/28/2025 | $17.50 | $17.15 (-2%) | $17.50 | $16.90 | 5.53 M | $6.68 B |
| 01/27/2025 | $17.16 | $17.52 (2.1%) | $17.65 | $16.93 | 7.22 M | $6.82 B |
| 01/24/2025 | $17.04 | $17.11 (0.41%) | $17.23 | $16.87 | 8.06 M | $6.66 B |
| 01/23/2025 | $16.64 | $16.58 (-0.36%) | $16.70 | $16.29 | 7.79 M | $6.45 B |
| 01/22/2025 | $16.72 | $16.87 (0.9%) | $17.14 | $16.67 | 3.75 M | $6.57 B |
| 01/21/2025 | $17.86 | $16.90 (-5.38%) | $17.98 | $16.90 | 9.20 M | $6.58 B |
| 01/17/2025 | $16.65 | $17.10 (2.7%) | $17.41 | $16.65 | 8.49 M | $6.66 B |
| 01/16/2025 | $16.35 | $16.69 (2.08%) | $16.77 | $16.35 | 4.62 M | $6.50 B |
| 01/15/2025 | $16.90 | $16.67 (-1.36%) | $16.97 | $16.56 | 2.90 M | $6.49 B |
| 01/14/2025 | $16.92 | $16.57 (-2.07%) | $17.08 | $16.40 | 5.35 M | $6.45 B |
| 01/13/2025 | $16.75 | $16.38 (-2.21%) | $16.77 | $16.37 | 6.76 M | $6.38 B |
| 01/10/2025 | $16.22 | $16.40 (1.11%) | $16.54 | $16.05 | 11.22 M | $6.38 B |
| 01/08/2025 | $16.84 | $16.62 (-1.31%) | $16.95 | $16.40 | 8.74 M | $6.47 B |
| 01/07/2025 | $17.50 | $16.99 (-2.91%) | $17.57 | $16.75 | 14.52 M | $6.61 B |
| 01/06/2025 | $18.30 | $17.74 (-3.06%) | $18.33 | $17.69 | 5.97 M | $6.91 B |
| 01/03/2025 | $17.72 | $18.03 (1.75%) | $18.06 | $17.51 | 3.69 M | $7.02 B |
| 01/02/2025 | $18.20 | $17.86 (-1.87%) | $18.41 | $17.70 | 4.39 M | $6.95 B |
| 12/31/2024 | $18.43 | $18.42 (-0.05%) | $18.77 | $18.22 | 3.39 M | $7.17 B |
| 12/30/2024 | $18.36 | $18.43 (0.38%) | $18.56 | $18.23 | 5.00 M | $7.18 B |
| 12/27/2024 | $18.31 | $18.49 (0.98%) | $18.59 | $18.13 | 3.24 M | $7.20 B |
| 12/26/2024 | $18.44 | $18.52 (0.43%) | $18.66 | $18.32 | 2.94 M | $7.21 B |
| 12/24/2024 | $18.82 | $18.48 (-1.81%) | $18.84 | $18.46 | 1.95 M | $7.19 B |
| 12/23/2024 | $18.15 | $18.41 (1.43%) | $18.47 | $18.04 | 2.58 M | $7.17 B |
| 12/20/2024 | $18.07 | $18.38 (1.72%) | $18.56 | $17.89 | 5.10 M | $7.16 B |
| 12/19/2024 | $18.62 | $18.26 (-1.93%) | $18.62 | $18.18 | 5.48 M | $7.11 B |
| 12/18/2024 | $18.82 | $18.58 (-1.28%) | $19.13 | $18.41 | 5.04 M | $21.70 B |
| 12/17/2024 | $18.70 | $19.01 (1.66%) | $19.39 | $18.58 | 6.13 M | $22.20 B |
| 12/16/2024 | $19.00 | $18.85 (-0.79%) | $19.30 | $18.79 | 7.38 M | $22.02 B |
| 12/13/2024 | $19.61 | $19.42 (-0.97%) | $19.84 | $18.92 | 10.99 M | $22.68 B |
| 12/12/2024 | $19.88 | $20.09 (1.06%) | $20.40 | $19.54 | 6.62 M | $23.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
