5 DAY PERFORMANCE
-11.82%
1 MONTH PERFORMANCE
+5.25%
3 MONTH PERFORMANCE
-5.19%
6 MONTH PERFORMANCE
-0.66%
YEAR-TO-DATE PERFORMANCE
+5.58%
1 YEAR PERFORMANCE
-16.80%
KE Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $18.79 | $19.59 (4.26%) | $19.77 | $18.72 | 7.58 M | $21.40 B |
| 05/12/2026 | $19.04 | $18.52 (-2.73%) | $19.15 | $18.43 | 3.68 M | $20.23 B |
| 05/11/2026 | $18.83 | $19.19 (1.91%) | $19.27 | $18.83 | 4.95 M | $20.97 B |
| 05/08/2026 | $18.80 | $18.87 (0.37%) | $19.08 | $18.78 | 5.93 M | $20.62 B |
| 05/07/2026 | $18.45 | $18.41 (-0.22%) | $18.63 | $18.38 | 3.34 M | $20.11 B |
| 05/06/2026 | $18.49 | $18.79 (1.62%) | $18.93 | $18.33 | 6.93 M | $20.53 B |
| 05/05/2026 | $17.95 | $18.14 (1.06%) | $18.27 | $17.83 | 5.96 M | $19.82 B |
| 05/04/2026 | $17.68 | $17.46 (-1.24%) | $17.74 | $17.40 | 4.17 M | $19.08 B |
| 05/01/2026 | $17.20 | $17.06 (-0.81%) | $17.37 | $17.02 | 2.68 M | $18.64 B |
| 04/30/2026 | $16.35 | $17.13 (4.77%) | $17.13 | $16.27 | 6.78 M | $18.71 B |
| 04/29/2026 | $16.51 | $16.00 (-3.09%) | $16.52 | $15.80 | 6.63 M | $17.48 B |
| 04/28/2026 | $15.80 | $15.79 (-0.06%) | $15.92 | $15.60 | 3.85 M | $17.25 B |
| 04/27/2026 | $15.91 | $16.03 (0.75%) | $16.10 | $15.86 | 3.90 M | $17.51 B |
| 04/24/2026 | $15.90 | $16.18 (1.76%) | $16.22 | $15.87 | 2.92 M | $17.68 B |
| 04/23/2026 | $15.82 | $15.80 (-0.13%) | $15.92 | $15.59 | 4.85 M | $17.26 B |
| 04/22/2026 | $16.23 | $15.99 (-1.48%) | $16.31 | $15.94 | 4.51 M | $17.47 B |
| 04/21/2026 | $16.33 | $16.14 (-1.16%) | $16.40 | $16.03 | 2.72 M | $17.63 B |
| 04/20/2026 | $16.19 | $16.44 (1.54%) | $16.50 | $16.10 | 2.54 M | $17.96 B |
| 04/17/2026 | $16.19 | $16.24 (0.31%) | $16.44 | $16.00 | 3.96 M | $17.74 B |
| 04/16/2026 | $16.44 | $16.16 (-1.7%) | $16.46 | $16.11 | 3.16 M | $17.66 B |
| 04/15/2026 | $16.38 | $16.24 (-0.85%) | $16.43 | $16.16 | 3.39 M | $17.74 B |
| 04/14/2026 | $16.21 | $16.50 (1.79%) | $16.64 | $16.18 | 3.86 M | $18.03 B |
| 04/13/2026 | $15.73 | $15.81 (0.51%) | $15.85 | $15.60 | 2.54 M | $17.27 B |
| 04/10/2026 | $15.56 | $15.84 (1.8%) | $15.96 | $15.50 | 3.69 M | $17.31 B |
| 04/09/2026 | $15.62 | $15.61 (-0.06%) | $15.83 | $15.54 | 2.47 M | $17.05 B |
| 04/08/2026 | $15.36 | $15.63 (1.76%) | $15.90 | $15.20 | 3.96 M | $17.08 B |
| 04/07/2026 | $15.04 | $15.19 (1%) | $15.21 | $14.92 | 3.35 M | $16.60 B |
| 04/06/2026 | $14.85 | $15.09 (1.62%) | $15.15 | $14.81 | 2.14 M | $16.49 B |
| 04/02/2026 | $14.59 | $14.81 (1.51%) | $15.02 | $14.59 | 2.80 M | $16.18 B |
| 04/01/2026 | $14.97 | $14.84 (-0.87%) | $15.26 | $14.82 | 4.41 M | $16.21 B |
| 03/31/2026 | $14.58 | $14.97 (2.67%) | $14.99 | $14.40 | 5.46 M | $16.35 B |
| 03/30/2026 | $15.10 | $15.01 (-0.6%) | $15.29 | $14.97 | 5.17 M | $16.40 B |
| 03/27/2026 | $15.37 | $15.32 (-0.33%) | $15.47 | $15.26 | 3.33 M | $16.74 B |
| 03/26/2026 | $15.38 | $15.32 (-0.39%) | $15.67 | $15.29 | 2.90 M | $16.74 B |
| 03/25/2026 | $15.68 | $15.72 (0.26%) | $15.84 | $15.60 | 3.24 M | $17.17 B |
| 03/24/2026 | $15.30 | $15.44 (0.92%) | $15.64 | $15.28 | 4.05 M | $16.87 B |
| 03/23/2026 | $15.41 | $15.42 (0.06%) | $15.74 | $15.18 | 5.36 M | $16.85 B |
| 03/20/2026 | $15.86 | $15.88 (0.13%) | $16.03 | $15.80 | 7.49 M | $17.35 B |
| 03/19/2026 | $16.08 | $16.14 (0.37%) | $16.24 | $15.90 | 4.61 M | $17.63 B |
| 03/18/2026 | $16.82 | $16.54 (-1.66%) | $16.83 | $16.44 | 4.55 M | $18.07 B |
| 03/17/2026 | $17.00 | $17.01 (0.06%) | $17.51 | $16.82 | 6.68 M | $18.58 B |
| 03/16/2026 | $16.50 | $16.90 (2.42%) | $17.54 | $16.50 | 6.38 M | $18.46 B |
| 03/13/2026 | $16.75 | $16.73 (-0.12%) | $16.97 | $16.65 | 3.35 M | $18.28 B |
| 03/12/2026 | $16.72 | $16.45 (-1.61%) | $16.91 | $16.36 | 3.92 M | $18.17 B |
| 03/11/2026 | $16.86 | $17.03 (1.01%) | $17.20 | $16.86 | 3.27 M | $18.81 B |
| 03/10/2026 | $16.55 | $16.73 (1.09%) | $16.92 | $16.47 | 3.81 M | $18.48 B |
| 03/09/2026 | $16.24 | $16.62 (2.34%) | $16.64 | $16.22 | 4.33 M | $18.36 B |
| 03/06/2026 | $16.30 | $16.67 (2.27%) | $16.74 | $16.30 | 2.94 M | $18.41 B |
| 03/05/2026 | $16.44 | $16.30 (-0.85%) | $16.55 | $16.19 | 5.15 M | $18.00 B |
| 03/04/2026 | $16.56 | $17.05 (2.96%) | $17.09 | $16.56 | 5.20 M | $18.83 B |
| 03/03/2026 | $16.50 | $16.58 (0.48%) | $16.63 | $16.11 | 5.61 M | $18.31 B |
| 03/02/2026 | $16.24 | $16.83 (3.63%) | $16.85 | $16.19 | 3.44 M | $18.59 B |
| 02/27/2026 | $16.35 | $16.45 (0.61%) | $16.59 | $16.35 | 2.38 M | $18.17 B |
| 02/26/2026 | $16.90 | $16.63 (-1.6%) | $16.90 | $16.34 | 4.78 M | $18.37 B |
| 02/25/2026 | $17.74 | $17.62 (-0.68%) | $17.85 | $17.41 | 8.23 M | $19.46 B |
| 02/24/2026 | $16.85 | $17.10 (1.48%) | $17.23 | $16.84 | 4.21 M | $18.89 B |
| 02/23/2026 | $17.23 | $16.89 (-1.97%) | $17.32 | $16.84 | 4.73 M | $18.66 B |
| 02/20/2026 | $17.05 | $17.27 (1.29%) | $17.38 | $16.94 | 3.07 M | $19.08 B |
| 02/19/2026 | $17.06 | $17.12 (0.35%) | $17.23 | $16.98 | 2.91 M | $18.91 B |
| 02/18/2026 | $17.28 | $17.22 (-0.35%) | $17.36 | $17.18 | 2.42 M | $19.02 B |
| 02/17/2026 | $17.50 | $17.18 (-1.83%) | $17.63 | $17.09 | 2.92 M | $18.98 B |
| 02/13/2026 | $17.54 | $17.55 (0.06%) | $17.64 | $17.35 | 3.95 M | $19.39 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.
