5 DAY PERFORMANCE
-0.38%
1 MONTH PERFORMANCE
-4.61%
3 MONTH PERFORMANCE
-25.03%
6 MONTH PERFORMANCE
+22.39%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+17.18%
KE Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $18.43 | $18.42 (-0.05%) | $18.77 | $18.22 | 3.31 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 |
| 12/11/2024 | $20.29 | $20.51 (1.08%) | $20.83 | $20.07 | 5.56 M | $23.95 B |
| 12/10/2024 | $20.08 | $20.34 (1.29%) | $20.85 | $20.00 | 8.22 M | $23.76 B |
| 12/09/2024 | $21.14 | $21.02 (-0.57%) | $22.50 | $20.85 | 22.09 M | $24.55 B |
| 12/06/2024 | $19.14 | $18.82 (-1.67%) | $19.24 | $18.73 | 5.59 M | $21.98 B |
| 12/05/2024 | $18.67 | $18.82 (0.8%) | $19.01 | $18.63 | 4.07 M | $21.98 B |
| 12/04/2024 | $19.11 | $18.91 (-1.05%) | $19.12 | $18.61 | 5.53 M | $22.09 B |
| 12/03/2024 | $19.39 | $19.28 (-0.57%) | $19.57 | $19.23 | 4.26 M | $22.52 B |
| 12/02/2024 | $19.08 | $19.31 (1.21%) | $19.31 | $18.87 | 5.33 M | $22.55 B |
| 11/29/2024 | $19.06 | $18.85 (-1.1%) | $19.10 | $18.51 | 4.93 M | $22.02 B |
| 11/27/2024 | $19.22 | $19.01 (-1.09%) | $19.62 | $19.00 | 7.31 M | $22.20 B |
| 11/26/2024 | $18.40 | $18.72 (1.74%) | $18.78 | $18.01 | 8.27 M | $21.86 B |
| 11/25/2024 | $18.87 | $18.40 (-2.49%) | $19.03 | $18.38 | 11.68 M | $21.49 B |
| 11/22/2024 | $19.39 | $19.40 (0.05%) | $19.53 | $18.92 | 10.88 M | $22.66 B |
| 11/21/2024 | $19.25 | $19.98 (3.79%) | $20.52 | $18.85 | 11.14 M | $23.34 B |
| 11/20/2024 | $20.34 | $20.23 (-0.54%) | $20.76 | $20.06 | 6.81 M | $23.63 B |
| 11/19/2024 | $20.38 | $20.63 (1.23%) | $20.72 | $20.12 | 7.14 M | $24.09 B |
| 11/18/2024 | $19.89 | $20.55 (3.32%) | $20.60 | $19.80 | 7.59 M | $24.00 B |
| 11/15/2024 | $19.65 | $19.52 (-0.66%) | $19.91 | $19.42 | 7.43 M | $22.80 B |
| 11/14/2024 | $19.34 | $19.36 (0.1%) | $19.57 | $19.08 | 8.24 M | $22.61 B |
| 11/13/2024 | $21.03 | $19.98 (-4.99%) | $21.09 | $19.90 | 9.15 M | $23.34 B |
| 11/12/2024 | $20.57 | $20.40 (-0.83%) | $21.14 | $20.27 | 9.09 M | $23.83 B |
| 11/11/2024 | $21.22 | $21.22 (0%) | $21.68 | $20.88 | 8.09 M | $24.78 B |
| 11/08/2024 | $22.26 | $20.99 (-5.71%) | $22.32 | $20.75 | 15.04 M | $23.83 B |
| 11/07/2024 | $23.81 | $23.50 (-1.3%) | $24.57 | $23.26 | 11.71 M | $26.68 B |
| 11/06/2024 | $22.09 | $22.49 (1.81%) | $22.62 | $21.71 | 7.70 M | $25.54 B |
| 11/05/2024 | $22.53 | $22.60 (0.31%) | $22.75 | $22.23 | 4.49 M | $25.66 B |
| 11/04/2024 | $22.13 | $22.17 (0.18%) | $22.60 | $21.97 | 6.82 M | $25.17 B |
| 11/01/2024 | $22.10 | $22.09 (-0.05%) | $22.53 | $21.94 | 8.33 M | $25.08 B |
| 10/31/2024 | $22.39 | $21.93 (-2.05%) | $22.91 | $21.83 | 8.93 M | $24.90 B |
| 10/30/2024 | $21.78 | $22.17 (1.79%) | $22.61 | $21.71 | 7.40 M | $25.17 B |
| 10/29/2024 | $22.52 | $22.16 (-1.6%) | $23.18 | $22.09 | 14.28 M | $25.16 B |
| 10/28/2024 | $21.19 | $22.08 (4.2%) | $22.30 | $21.15 | 13.27 M | $25.07 B |
| 10/25/2024 | $20.90 | $20.78 (-0.57%) | $21.13 | $20.44 | 6.16 M | $23.59 B |
| 10/24/2024 | $20.50 | $20.43 (-0.34%) | $20.63 | $20.18 | 7.58 M | $23.20 B |
| 10/23/2024 | $20.91 | $20.65 (-1.24%) | $21.16 | $20.51 | 4.15 M | $23.45 B |
| 10/22/2024 | $20.58 | $20.84 (1.26%) | $21.21 | $20.56 | 6.79 M | $23.66 B |
| 10/21/2024 | $20.59 | $20.53 (-0.29%) | $20.93 | $20.08 | 8.19 M | $23.31 B |
| 10/18/2024 | $20.94 | $21.10 (0.76%) | $21.40 | $20.50 | 13.88 M | $23.96 B |
| 10/17/2024 | $20.33 | $19.47 (-4.23%) | $20.35 | $18.95 | 18.20 M | $22.11 B |
| 10/16/2024 | $21.70 | $21.93 (1.06%) | $22.42 | $21.36 | 14.85 M | $24.90 B |
| 10/15/2024 | $21.82 | $20.95 (-3.99%) | $22.14 | $20.88 | 15.85 M | $23.79 B |
| 10/14/2024 | $22.47 | $22.31 (-0.71%) | $23.69 | $22.11 | 14.24 M | $25.33 B |
| 10/11/2024 | $20.84 | $22.41 (7.53%) | $22.95 | $20.84 | 13.80 M | $25.44 B |
| 10/10/2024 | $21.67 | $21.56 (-0.51%) | $21.88 | $20.67 | 16.55 M | $24.48 B |
| 10/09/2024 | $21.36 | $21.61 (1.17%) | $21.72 | $20.63 | 20.92 M | $24.54 B |
| 10/08/2024 | $21.72 | $22.26 (2.49%) | $22.72 | $21.51 | 23.64 M | $25.27 B |
| 10/07/2024 | $25.89 | $24.29 (-6.18%) | $25.89 | $22.96 | 26.85 M | $27.58 B |
| 10/04/2024 | $25.20 | $25.80 (2.38%) | $26.05 | $24.88 | 25.45 M | $29.29 B |
| 10/03/2024 | $23.27 | $25.71 (10.49%) | $25.78 | $23.18 | 27.88 M | $29.19 B |
| 10/02/2024 | $25.74 | $24.57 (-4.55%) | $26.04 | $23.51 | 65.37 M | $27.90 B |