5 DAY PERFORMANCE
-4.26%
1 MONTH PERFORMANCE
+4.72%
3 MONTH PERFORMANCE
+1.46%
6 MONTH PERFORMANCE
-2.69%
YEAR-TO-DATE PERFORMANCE
+5.58%
1 YEAR PERFORMANCE
-10.20%
KE Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $17.93 | $17.75 (-1%) | $18.01 | $16.96 | 8.00 M | $19.14 B |
| 08/20/2026 | $17.04 | $16.99 (-0.29%) | $17.18 | $16.73 | 4.06 M | $18.32 B |
| 08/19/2026 | $17.27 | $17.38 (0.64%) | $17.41 | $17.11 | 3.95 M | $18.74 B |
| 08/18/2026 | $16.99 | $16.87 (-0.71%) | $17.01 | $16.84 | 2.84 M | $18.19 B |
| 08/17/2026 | $16.94 | $16.85 (-0.53%) | $16.99 | $16.74 | 2.04 M | $18.40 B |
| 08/14/2026 | $16.95 | $17.01 (0.35%) | $17.02 | $16.85 | 2.32 M | $18.57 B |
| 08/13/2026 | $17.01 | $16.96 (-0.29%) | $17.16 | $16.82 | 2.83 M | $18.52 B |
| 08/12/2026 | $17.29 | $17.42 (0.75%) | $17.47 | $17.14 | 3.80 M | $19.02 B |
| 08/11/2026 | $17.04 | $16.96 (-0.47%) | $17.14 | $16.88 | 2.17 M | $18.52 B |
| 08/10/2026 | $17.50 | $17.65 (0.86%) | $17.73 | $17.35 | 2.88 M | $19.27 B |
| 08/07/2026 | $17.17 | $17.04 (-0.76%) | $17.21 | $16.97 | 1.98 M | $18.61 B |
| 08/06/2026 | $16.70 | $16.92 (1.32%) | $16.96 | $16.67 | 1.61 M | $18.48 B |
| 08/05/2026 | $17.14 | $16.89 (-1.46%) | $17.14 | $16.80 | 2.18 M | $18.44 B |
| 08/04/2026 | $17.01 | $17.14 (0.76%) | $17.20 | $16.95 | 2.00 M | $18.72 B |
| 08/03/2026 | $17.18 | $17.29 (0.64%) | $17.31 | $17.02 | 2.19 M | $18.88 B |
| 07/31/2026 | $16.77 | $16.95 (1.07%) | $16.96 | $16.65 | 2.19 M | $18.51 B |
| 07/30/2026 | $16.67 | $16.99 (1.92%) | $17.00 | $16.61 | 3.27 M | $18.55 B |
| 07/29/2026 | $16.65 | $16.67 (0.12%) | $16.86 | $16.62 | 2.36 M | $18.20 B |
| 07/28/2026 | $16.34 | $16.65 (1.9%) | $16.67 | $16.30 | 3.32 M | $18.18 B |
| 07/27/2026 | $16.16 | $16.39 (1.42%) | $16.39 | $16.07 | 3.02 M | $17.90 B |
| 07/24/2026 | $15.88 | $15.89 (0.06%) | $16.03 | $15.84 | 5.52 M | $17.35 B |
| 07/23/2026 | $16.30 | $16.08 (-1.35%) | $16.35 | $16.05 | 4.59 M | $17.56 B |
| 07/22/2026 | $16.37 | $16.06 (-1.89%) | $16.40 | $16.05 | 3.10 M | $17.54 B |
| 07/21/2026 | $16.79 | $16.57 (-1.31%) | $16.83 | $16.55 | 3.18 M | $18.09 B |
| 07/20/2026 | $17.00 | $16.97 (-0.18%) | $17.14 | $16.82 | 3.78 M | $18.53 B |
| 07/17/2026 | $17.23 | $17.40 (0.99%) | $17.50 | $17.21 | 3.46 M | $19.00 B |
| 07/16/2026 | $17.37 | $17.46 (0.52%) | $17.68 | $17.33 | 4.43 M | $19.07 B |
| 07/15/2026 | $16.84 | $17.03 (1.13%) | $17.42 | $16.81 | 5.89 M | $18.60 B |
| 07/14/2026 | $16.24 | $16.10 (-0.86%) | $16.35 | $16.08 | 3.06 M | $17.58 B |
| 07/13/2026 | $15.99 | $16.07 (0.5%) | $16.25 | $15.99 | 3.69 M | $17.55 B |
| 07/10/2026 | $15.62 | $15.57 (-0.32%) | $15.91 | $15.53 | 2.43 M | $17.00 B |
| 07/09/2026 | $15.10 | $15.25 (0.99%) | $15.34 | $15.03 | 3.98 M | $16.65 B |
| 07/08/2026 | $15.34 | $15.24 (-0.65%) | $15.53 | $15.24 | 4.11 M | $16.64 B |
| 07/07/2026 | $14.85 | $14.86 (0.07%) | $15.01 | $14.75 | 3.29 M | $16.23 B |
| 07/06/2026 | $15.21 | $15.02 (-1.25%) | $15.27 | $14.85 | 3.65 M | $16.40 B |
| 07/02/2026 | $15.06 | $15.09 (0.2%) | $15.24 | $14.96 | 3.40 M | $16.48 B |
| 07/01/2026 | $14.60 | $15.05 (3.08%) | $15.12 | $14.60 | 4.95 M | $16.43 B |
| 06/30/2026 | $14.42 | $14.53 (0.76%) | $14.64 | $14.38 | 2.42 M | $15.87 B |
| 06/29/2026 | $14.50 | $14.55 (0.34%) | $14.68 | $14.45 | 3.21 M | $15.89 B |
| 06/26/2026 | $13.94 | $14.26 (2.3%) | $14.27 | $13.81 | 6.01 M | $15.57 B |
| 06/25/2026 | $14.48 | $14.30 (-1.24%) | $14.56 | $14.25 | 3.35 M | $15.62 B |
| 06/24/2026 | $14.67 | $14.80 (0.89%) | $14.91 | $14.67 | 5.93 M | $16.16 B |
| 06/23/2026 | $14.62 | $14.91 (1.98%) | $14.96 | $14.62 | 3.16 M | $16.28 B |
| 06/22/2026 | $14.84 | $15.00 (1.08%) | $15.13 | $14.73 | 4.33 M | $16.38 B |
| 06/18/2026 | $15.17 | $14.91 (-1.71%) | $15.21 | $14.89 | 5.09 M | $16.28 B |
| 06/17/2026 | $15.71 | $15.52 (-1.21%) | $15.82 | $15.50 | 4.37 M | $16.95 B |
| 06/16/2026 | $16.29 | $16.12 (-1.04%) | $16.37 | $16.07 | 3.70 M | $17.60 B |
| 06/15/2026 | $16.70 | $16.57 (-0.78%) | $16.79 | $16.55 | 3.48 M | $18.09 B |
| 06/12/2026 | $16.80 | $16.89 (0.54%) | $16.98 | $16.72 | 3.65 M | $18.44 B |
| 06/11/2026 | $16.01 | $16.40 (2.44%) | $16.43 | $16.01 | 2.93 M | $17.91 B |
| 06/10/2026 | $15.90 | $16.00 (0.63%) | $16.23 | $15.88 | 4.64 M | $17.47 B |
| 06/09/2026 | $16.09 | $15.97 (-0.75%) | $16.13 | $15.72 | 5.34 M | $17.44 B |
| 06/08/2026 | $15.95 | $16.16 (1.32%) | $16.36 | $15.86 | 6.21 M | $17.65 B |
| 06/05/2026 | $16.22 | $16.08 (-0.86%) | $16.36 | $16.00 | 5.56 M | $17.56 B |
| 06/04/2026 | $16.69 | $16.62 (-0.42%) | $16.78 | $16.56 | 5.88 M | $18.15 B |
| 06/03/2026 | $16.69 | $16.91 (1.32%) | $16.95 | $16.60 | 6.04 M | $18.47 B |
| 06/02/2026 | $17.18 | $17.23 (0.29%) | $17.38 | $17.11 | 4.55 M | $18.81 B |
| 06/01/2026 | $16.78 | $17.18 (2.38%) | $17.28 | $16.70 | 4.55 M | $18.76 B |
| 05/29/2026 | $16.50 | $16.60 (0.61%) | $16.83 | $16.49 | 3.20 M | $18.13 B |
| 05/28/2026 | $16.46 | $16.36 (-0.61%) | $16.47 | $16.26 | 4.00 M | $17.86 B |
| 05/27/2026 | $16.48 | $16.62 (0.85%) | $16.77 | $16.45 | 4.46 M | $18.15 B |
| 05/26/2026 | $16.27 | $16.50 (1.41%) | $16.65 | $16.27 | 7.54 M | $18.02 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.
