-
5 DAY PERFORMANCE
+1.12% -
1 MONTH PERFORMANCE
+34.16% -
3 MONTH PERFORMANCE
+34.71% -
6 MONTH PERFORMANCE
+38.94% -
YEAR-TO-DATE PERFORMANCE
+22.83% -
1 YEAR PERFORMANCE
+28.29%
KE Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $22.24 | $19.91 (-10.48%) | $22.85 | $19.79 | 50.48 M | $22.61 B |
| 09/27/2024 | $20.04 | $20.00 (-0.2%) | $20.20 | $19.43 | 22.48 M | $22.71 B |
| 09/26/2024 | $18.90 | $19.69 (4.18%) | $20.48 | $18.81 | 50.65 M | $22.36 B |
| 09/25/2024 | $16.08 | $16.35 (1.68%) | $16.49 | $15.63 | 11.97 M | $18.56 B |
| 09/24/2024 | $16.80 | $16.93 (0.77%) | $16.99 | $16.30 | 27.37 M | $19.22 B |
| 09/23/2024 | $14.59 | $15.45 (5.89%) | $15.52 | $14.55 | 14.48 M | $17.54 B |
| 09/20/2024 | $15.04 | $14.37 (-4.45%) | $15.21 | $14.34 | 9.70 M | $16.32 B |
| 09/19/2024 | $14.82 | $15.22 (2.7%) | $15.22 | $14.76 | 11.15 M | $17.28 B |
| 09/18/2024 | $13.94 | $14.04 (0.72%) | $14.27 | $13.91 | 5.24 M | $15.94 B |
| 09/17/2024 | $13.47 | $13.78 (2.3%) | $13.88 | $13.41 | 5.99 M | $15.65 B |
| 09/16/2024 | $13.43 | $13.36 (-0.52%) | $13.51 | $13.30 | 6.32 M | $15.17 B |
| 09/13/2024 | $13.53 | $13.39 (-1.03%) | $13.67 | $13.28 | 7.67 M | $15.20 B |
| 09/12/2024 | $14.11 | $13.59 (-3.69%) | $14.11 | $13.53 | 6.01 M | $15.43 B |
| 09/11/2024 | $14.00 | $14.11 (0.79%) | $14.15 | $13.81 | 4.39 M | $16.02 B |
| 09/10/2024 | $14.36 | $14.20 (-1.11%) | $14.40 | $14.17 | 3.11 M | $16.12 B |
| 09/09/2024 | $14.42 | $14.52 (0.69%) | $14.58 | $14.25 | 2.30 M | $16.49 B |
| 09/06/2024 | $14.66 | $14.61 (-0.34%) | $14.96 | $14.55 | 2.16 M | $16.59 B |
| 09/05/2024 | $14.90 | $14.84 (-0.4%) | $15.03 | $14.68 | 2.05 M | $16.85 B |
| 09/04/2024 | $15.00 | $14.72 (-1.87%) | $15.05 | $14.70 | 2.46 M | $16.71 B |
| 09/03/2024 | $14.56 | $14.67 (0.76%) | $14.77 | $14.48 | 4.76 M | $16.66 B |
| 08/30/2024 | $15.00 | $14.84 (-1.07%) | $15.14 | $14.81 | 7.10 M | $17.01 B |
| 08/29/2024 | $14.18 | $14.44 (1.83%) | $14.48 | $14.16 | 5.10 M | $16.56 B |
| 08/28/2024 | $14.34 | $13.89 (-3.14%) | $14.39 | $13.74 | 5.23 M | $15.93 B |
| 08/27/2024 | $14.87 | $14.53 (-2.29%) | $14.93 | $14.33 | 2.79 M | $16.66 B |
| 08/26/2024 | $14.95 | $14.85 (-0.67%) | $15.14 | $14.78 | 3.43 M | $17.03 B |
| 08/23/2024 | $14.94 | $15.10 (1.07%) | $15.14 | $14.82 | 4.41 M | $17.31 B |
| 08/22/2024 | $14.76 | $14.88 (0.81%) | $14.96 | $14.69 | 3.88 M | $17.06 B |
| 08/21/2024 | $14.56 | $14.77 (1.44%) | $14.93 | $14.40 | 5.51 M | $16.93 B |
| 08/20/2024 | $14.94 | $14.61 (-2.21%) | $14.96 | $14.41 | 4.53 M | $16.75 B |
| 08/19/2024 | $14.95 | $15.23 (1.87%) | $15.25 | $14.91 | 5.19 M | $17.46 B |
| 08/16/2024 | $15.10 | $14.88 (-1.46%) | $15.38 | $14.80 | 3.79 M | $17.06 B |
| 08/15/2024 | $14.95 | $15.17 (1.47%) | $15.42 | $14.92 | 4.47 M | $17.39 B |
| 08/14/2024 | $14.53 | $14.95 (2.89%) | $15.12 | $14.53 | 4.86 M | $17.14 B |
| 08/13/2024 | $14.60 | $14.76 (1.1%) | $14.84 | $14.45 | 7.71 M | $16.92 B |
| 08/12/2024 | $15.70 | $14.80 (-5.73%) | $15.83 | $14.50 | 11.04 M | $16.97 B |
| 08/09/2024 | $13.94 | $14.03 (0.65%) | $14.06 | $13.78 | 6.15 M | $16.09 B |
| 08/08/2024 | $13.56 | $14.00 (3.24%) | $14.03 | $13.32 | 6.66 M | $16.05 B |
| 08/07/2024 | $13.73 | $13.23 (-3.64%) | $13.84 | $13.20 | 6.33 M | $15.17 B |
| 08/06/2024 | $13.55 | $13.61 (0.44%) | $13.81 | $13.43 | 6.63 M | $15.60 B |
| 08/05/2024 | $12.96 | $13.54 (4.48%) | $13.62 | $12.92 | 7.16 M | $15.52 B |
| 08/02/2024 | $13.28 | $13.29 (0.08%) | $13.45 | $13.13 | 5.50 M | $15.24 B |
| 08/01/2024 | $13.76 | $13.40 (-2.62%) | $13.83 | $13.39 | 3.36 M | $15.36 B |
| 07/31/2024 | $13.93 | $13.85 (-0.57%) | $14.05 | $13.80 | 3.97 M | $15.88 B |
| 07/30/2024 | $13.87 | $13.51 (-2.6%) | $13.90 | $13.50 | 4.67 M | $15.49 B |
| 07/29/2024 | $13.85 | $13.93 (0.58%) | $14.09 | $13.81 | 4.43 M | $15.97 B |
| 07/26/2024 | $13.66 | $13.79 (0.95%) | $13.90 | $13.58 | 3.46 M | $15.81 B |
| 07/25/2024 | $13.54 | $13.52 (-0.15%) | $13.75 | $13.39 | 7.28 M | $15.50 B |
| 07/24/2024 | $13.79 | $13.64 (-1.09%) | $13.88 | $13.60 | 5.67 M | $15.64 B |
| 07/23/2024 | $14.02 | $13.83 (-1.36%) | $14.25 | $13.79 | 11.95 M | $15.86 B |
| 07/22/2024 | $14.43 | $14.32 (-0.76%) | $14.56 | $14.15 | 6.49 M | $16.42 B |
| 07/19/2024 | $14.19 | $14.12 (-0.49%) | $14.27 | $14.05 | 5.97 M | $16.19 B |
| 07/18/2024 | $14.34 | $14.30 (-0.28%) | $14.51 | $14.18 | 8.40 M | $16.40 B |
| 07/17/2024 | $14.55 | $14.38 (-1.17%) | $14.73 | $14.29 | 9.11 M | $16.49 B |
| 07/16/2024 | $14.84 | $14.80 (-0.27%) | $14.95 | $14.67 | 9.80 M | $16.97 B |
| 07/15/2024 | $15.20 | $14.75 (-2.96%) | $15.43 | $14.70 | 9.84 M | $16.91 B |
| 07/12/2024 | $15.69 | $15.63 (-0.38%) | $16.13 | $15.49 | 6.71 M | $17.92 B |
| 07/11/2024 | $15.75 | $15.32 (-2.73%) | $15.95 | $15.32 | 6.72 M | $17.56 B |
| 07/10/2024 | $15.06 | $15.49 (2.86%) | $15.51 | $14.97 | 4.62 M | $17.76 B |
| 07/09/2024 | $14.80 | $15.16 (2.43%) | $15.23 | $14.66 | 9.12 M | $17.38 B |
| 07/08/2024 | $15.14 | $14.73 (-2.71%) | $15.16 | $14.62 | 7.70 M | $16.89 B |
| 07/05/2024 | $15.31 | $15.34 (0.2%) | $15.42 | $15.21 | 7.22 M | $17.59 B |
| 07/03/2024 | $15.47 | $15.81 (2.2%) | $16.05 | $15.37 | 6.76 M | $18.13 B |
| 07/02/2024 | $14.87 | $15.05 (1.21%) | $15.16 | $14.80 | 7.51 M | $17.26 B |
| 07/01/2024 | $14.65 | $14.78 (0.89%) | $14.93 | $14.59 | 7.26 M | $16.95 B |