5 DAY PERFORMANCE
+11.60%
1 MONTH PERFORMANCE
+1.71%
3 MONTH PERFORMANCE
+8.62%
6 MONTH PERFORMANCE
+2.59%
YEAR-TO-DATE PERFORMANCE
+5.58%
1 YEAR PERFORMANCE
-10.25%
KE Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $16.11 | $16.40 (1.8%) | $16.77 | $16.01 | 9.27 M | $17.91 B |
| 05/21/2026 | $17.45 | $16.89 (-3.21%) | $17.50 | $16.66 | 8.69 M | $18.44 B |
| 05/20/2026 | $18.11 | $18.07 (-0.22%) | $18.57 | $17.82 | 8.20 M | $19.73 B |
| 05/19/2026 | $18.80 | $18.72 (-0.43%) | $19.30 | $18.46 | 9.07 M | $20.44 B |
| 05/18/2026 | $17.60 | $17.80 (1.14%) | $17.83 | $17.41 | 5.13 M | $19.44 B |
| 05/15/2026 | $18.17 | $18.17 (0%) | $18.26 | $17.82 | 5.72 M | $19.84 B |
| 05/14/2026 | $19.28 | $18.86 (-2.18%) | $19.28 | $18.85 | 2.87 M | $20.59 B |
| 05/13/2026 | $18.79 | $19.59 (4.26%) | $19.77 | $18.72 | 7.58 M | $21.39 B |
| 05/12/2026 | $19.04 | $18.52 (-2.73%) | $19.15 | $18.43 | 3.68 M | $20.22 B |
| 05/11/2026 | $18.83 | $19.19 (1.91%) | $19.27 | $18.83 | 4.95 M | $20.96 B |
| 05/08/2026 | $18.80 | $18.87 (0.37%) | $19.08 | $18.78 | 5.93 M | $20.61 B |
| 05/07/2026 | $18.45 | $18.41 (-0.22%) | $18.63 | $18.38 | 3.34 M | $20.10 B |
| 05/06/2026 | $18.49 | $18.79 (1.62%) | $18.93 | $18.33 | 6.93 M | $20.52 B |
| 05/05/2026 | $17.95 | $18.14 (1.06%) | $18.27 | $17.83 | 5.96 M | $19.81 B |
| 05/04/2026 | $17.68 | $17.46 (-1.24%) | $17.74 | $17.40 | 4.17 M | $19.07 B |
| 05/01/2026 | $17.20 | $17.06 (-0.81%) | $17.37 | $17.02 | 2.68 M | $18.63 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 | $17.47 B |
| 04/28/2026 | $15.80 | $15.79 (-0.06%) | $15.92 | $15.60 | 3.85 M | $17.24 B |
| 04/27/2026 | $15.91 | $16.03 (0.75%) | $16.10 | $15.86 | 3.90 M | $17.50 B |
| 04/24/2026 | $15.90 | $16.18 (1.76%) | $16.22 | $15.87 | 2.92 M | $17.67 B |
| 04/23/2026 | $15.82 | $15.80 (-0.13%) | $15.92 | $15.59 | 4.85 M | $17.25 B |
| 04/22/2026 | $16.23 | $15.99 (-1.48%) | $16.31 | $15.94 | 4.51 M | $17.46 B |
| 04/21/2026 | $16.33 | $16.14 (-1.16%) | $16.40 | $16.03 | 2.72 M | $17.62 B |
| 04/20/2026 | $16.19 | $16.44 (1.54%) | $16.50 | $16.10 | 2.54 M | $17.95 B |
| 04/17/2026 | $16.19 | $16.24 (0.31%) | $16.44 | $16.00 | 3.96 M | $17.73 B |
| 04/16/2026 | $16.44 | $16.16 (-1.7%) | $16.46 | $16.11 | 3.16 M | $17.65 B |
| 04/15/2026 | $16.38 | $16.24 (-0.85%) | $16.43 | $16.16 | 3.39 M | $17.73 B |
| 04/14/2026 | $16.21 | $16.50 (1.79%) | $16.64 | $16.18 | 3.86 M | $18.02 B |
| 04/13/2026 | $15.73 | $15.81 (0.51%) | $15.85 | $15.60 | 2.54 M | $17.26 B |
| 04/10/2026 | $15.56 | $15.84 (1.8%) | $15.96 | $15.50 | 3.69 M | $17.30 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 | $17.07 B |
| 04/07/2026 | $15.04 | $15.19 (1%) | $15.21 | $14.92 | 3.35 M | $16.59 B |
| 04/06/2026 | $14.85 | $15.09 (1.62%) | $15.15 | $14.81 | 2.14 M | $16.48 B |
| 04/02/2026 | $14.59 | $14.81 (1.51%) | $15.02 | $14.59 | 2.80 M | $16.17 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 | $16.39 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.
