5 DAY PERFORMANCE
+1.28%
1 MONTH PERFORMANCE
-1.36%
3 MONTH PERFORMANCE
+9.11%
6 MONTH PERFORMANCE
+6.60%
YEAR-TO-DATE PERFORMANCE
+5.58%
1 YEAR PERFORMANCE
-9.37%
KE Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $17.17 | $17.09 (-0.47%) | $17.20 | $16.90 | 5.20 M | $18.43 B |
| 10/07/2026 | $16.83 | $16.92 (0.53%) | $16.96 | $16.79 | 2.73 M | $18.25 B |
| 10/06/2026 | $16.60 | $16.76 (0.96%) | $16.89 | $16.52 | 2.52 M | $18.07 B |
| 10/05/2026 | $16.43 | $16.50 (0.43%) | $16.55 | $16.36 | 3.31 M | $17.79 B |
| 10/02/2026 | $16.57 | $16.43 (-0.84%) | $16.64 | $16.37 | 3.93 M | $17.72 B |
| 10/01/2026 | $16.91 | $16.64 (-1.6%) | $16.94 | $16.58 | 4.06 M | $17.94 B |
| 09/30/2026 | $17.05 | $16.85 (-1.17%) | $17.24 | $16.82 | 9.26 M | $18.17 B |
| 09/29/2026 | $16.67 | $16.60 (-0.42%) | $16.73 | $16.20 | 7.43 M | $17.90 B |
| 09/28/2026 | $16.80 | $16.95 (0.89%) | $17.01 | $16.73 | 5.92 M | $18.28 B |
| 09/25/2026 | $16.50 | $16.33 (-1.03%) | $16.67 | $16.28 | 9.76 M | $17.61 B |
| 09/24/2026 | $16.59 | $16.69 (0.6%) | $16.81 | $16.43 | 7.71 M | $18.00 B |
| 09/23/2026 | $16.43 | $16.59 (0.97%) | $16.70 | $16.36 | 5.23 M | $17.89 B |
| 09/22/2026 | $16.53 | $16.38 (-0.91%) | $16.66 | $16.30 | 2.50 M | $17.66 B |
| 09/21/2026 | $16.52 | $16.57 (0.3%) | $16.58 | $16.11 | 7.87 M | $17.87 B |
| 09/18/2026 | $16.25 | $16.28 (0.18%) | $16.36 | $16.18 | 5.57 M | $17.56 B |
| 09/17/2026 | $16.07 | $16.00 (-0.44%) | $16.07 | $15.92 | 3.54 M | $17.25 B |
| 09/16/2026 | $16.08 | $15.97 (-0.68%) | $16.15 | $15.86 | 5.66 M | $17.22 B |
| 09/15/2026 | $16.25 | $16.21 (-0.25%) | $16.41 | $16.06 | 6.42 M | $17.48 B |
| 09/14/2026 | $16.80 | $16.70 (-0.6%) | $16.92 | $16.65 | 3.50 M | $18.01 B |
| 09/11/2026 | $17.15 | $16.93 (-1.28%) | $17.20 | $16.89 | 4.07 M | $18.26 B |
| 09/10/2026 | $16.80 | $16.69 (-0.65%) | $16.96 | $16.65 | 3.96 M | $18.00 B |
| 09/09/2026 | $17.03 | $16.87 (-0.94%) | $17.11 | $16.83 | 4.26 M | $18.19 B |
| 09/08/2026 | $17.40 | $17.27 (-0.75%) | $17.50 | $17.09 | 5.50 M | $18.62 B |
| 09/04/2026 | $18.12 | $17.92 (-1.1%) | $18.22 | $17.85 | 6.52 M | $19.32 B |
| 09/03/2026 | $17.80 | $17.91 (0.62%) | $17.99 | $17.65 | 2.70 M | $19.31 B |
| 09/02/2026 | $17.85 | $17.94 (0.5%) | $18.02 | $17.85 | 2.23 M | $19.35 B |
| 09/01/2026 | $17.57 | $17.74 (0.97%) | $17.92 | $17.52 | 3.16 M | $19.13 B |
| 08/31/2026 | $17.72 | $17.19 (-2.99%) | $17.87 | $17.18 | 5.05 M | $18.54 B |
| 08/28/2026 | $18.62 | $18.32 (-1.61%) | $18.90 | $18.09 | 14.14 M | $19.76 B |
| 08/27/2026 | $17.77 | $17.73 (-0.23%) | $17.93 | $17.68 | 3.33 M | $19.12 B |
| 08/26/2026 | $18.14 | $17.87 (-1.49%) | $18.51 | $17.86 | 4.88 M | $19.27 B |
| 08/25/2026 | $17.63 | $18.01 (2.16%) | $18.09 | $17.50 | 4.67 M | $19.42 B |
| 08/24/2026 | $18.06 | $17.71 (-1.94%) | $18.47 | $17.71 | 7.73 M | $19.10 B |
| 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 |
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.
