5 DAY PERFORMANCE
+2.66%
1 MONTH PERFORMANCE
+10.10%
3 MONTH PERFORMANCE
-9.56%
6 MONTH PERFORMANCE
-8.59%
YEAR-TO-DATE PERFORMANCE
-6.76%
1 YEAR PERFORMANCE
-8.74%
KE Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $17.04 | $17.18 (0.82%) | $17.30 | $17.00 | 3.44 M | $18.98 B |
| 12/04/2025 | $16.65 | $16.80 (0.9%) | $16.91 | $16.63 | 3.03 M | $18.56 B |
| 12/03/2025 | $16.59 | $16.63 (0.24%) | $16.74 | $16.50 | 2.50 M | $18.37 B |
| 12/02/2025 | $16.60 | $16.73 (0.78%) | $16.73 | $16.47 | 3.71 M | $18.48 B |
| 12/01/2025 | $17.12 | $16.65 (-2.75%) | $17.20 | $16.54 | 8.43 M | $18.39 B |
| 11/28/2025 | $17.24 | $17.23 (-0.06%) | $17.43 | $17.15 | 2.86 M | $19.03 B |
| 11/26/2025 | $17.35 | $17.21 (-0.81%) | $17.53 | $17.09 | 3.90 M | $19.01 B |
| 11/25/2025 | $17.18 | $17.41 (1.34%) | $17.55 | $17.18 | 3.35 M | $19.23 B |
| 11/24/2025 | $17.31 | $17.32 (0.06%) | $17.35 | $17.10 | 3.68 M | $19.13 B |
| 11/21/2025 | $17.12 | $17.50 (2.22%) | $17.68 | $17.05 | 7.62 M | $19.33 B |
| 11/20/2025 | $17.31 | $17.02 (-1.68%) | $17.55 | $17.00 | 7.34 M | $18.80 B |
| 11/19/2025 | $16.63 | $16.80 (1.02%) | $16.95 | $16.60 | 5.43 M | $18.56 B |
| 11/18/2025 | $16.40 | $16.63 (1.4%) | $16.66 | $16.35 | 2.79 M | $18.37 B |
| 11/17/2025 | $16.72 | $16.67 (-0.3%) | $16.98 | $16.55 | 4.12 M | $18.41 B |
| 11/14/2025 | $16.84 | $16.85 (0.06%) | $17.16 | $16.75 | 7.19 M | $19.74 B |
| 11/13/2025 | $16.94 | $16.75 (-1.12%) | $17.23 | $16.51 | 6.86 M | $19.62 B |
| 11/12/2025 | $16.65 | $16.68 (0.18%) | $16.74 | $16.35 | 4.52 M | $19.54 B |
| 11/11/2025 | $16.46 | $16.41 (-0.3%) | $16.88 | $16.24 | 7.42 M | $19.22 B |
| 11/10/2025 | $16.26 | $16.13 (-0.8%) | $16.42 | $15.71 | 7.02 M | $18.89 B |
| 11/07/2025 | $15.66 | $15.60 (-0.38%) | $15.66 | $15.39 | 7.54 M | $18.27 B |
| 11/06/2025 | $16.14 | $15.80 (-2.11%) | $16.29 | $15.79 | 6.02 M | $18.51 B |
| 11/05/2025 | $16.10 | $15.86 (-1.49%) | $16.29 | $15.84 | 7.42 M | $18.58 B |
| 11/04/2025 | $16.38 | $16.22 (-0.98%) | $16.49 | $15.95 | 7.86 M | $19.00 B |
| 11/03/2025 | $16.84 | $16.85 (0.06%) | $17.11 | $16.69 | 3.46 M | $19.74 B |
| 10/31/2025 | $17.00 | $17.05 (0.29%) | $17.10 | $16.78 | 4.15 M | $19.97 B |
| 10/30/2025 | $17.28 | $17.20 (-0.46%) | $17.50 | $17.07 | 4.77 M | $20.15 B |
| 10/29/2025 | $18.02 | $17.76 (-1.44%) | $18.04 | $17.68 | 2.61 M | $20.80 B |
| 10/28/2025 | $17.76 | $17.95 (1.07%) | $18.03 | $17.56 | 2.97 M | $21.02 B |
| 10/27/2025 | $18.16 | $17.99 (-0.94%) | $18.43 | $17.93 | 4.27 M | $21.07 B |
| 10/24/2025 | $18.31 | $17.85 (-2.51%) | $18.40 | $17.71 | 7.41 M | $20.91 B |
| 10/23/2025 | $18.45 | $18.42 (-0.16%) | $18.56 | $18.31 | 3.14 M | $21.57 B |
| 10/22/2025 | $18.33 | $18.45 (0.65%) | $18.64 | $18.19 | 2.61 M | $21.61 B |
| 10/21/2025 | $18.31 | $18.49 (0.98%) | $18.63 | $18.23 | 2.81 M | $21.66 B |
| 10/20/2025 | $18.39 | $18.74 (1.9%) | $18.75 | $18.20 | 3.27 M | $21.95 B |
| 10/17/2025 | $17.95 | $18.27 (1.78%) | $18.36 | $17.90 | 3.16 M | $21.40 B |
| 10/16/2025 | $18.34 | $18.28 (-0.33%) | $18.52 | $18.05 | 3.35 M | $21.41 B |
| 10/15/2025 | $18.56 | $18.33 (-1.24%) | $18.70 | $18.25 | 3.09 M | $21.47 B |
| 10/14/2025 | $17.96 | $18.21 (1.39%) | $18.38 | $17.80 | 4.93 M | $21.33 B |
| 10/13/2025 | $18.03 | $18.01 (-0.11%) | $18.50 | $17.75 | 7.38 M | $21.09 B |
| 10/10/2025 | $18.54 | $17.65 (-4.8%) | $18.74 | $17.50 | 8.76 M | $20.67 B |
| 10/09/2025 | $18.54 | $18.36 (-0.97%) | $18.60 | $18.32 | 4.45 M | $21.50 B |
| 10/08/2025 | $18.29 | $18.50 (1.15%) | $18.53 | $18.19 | 4.73 M | $21.67 B |
| 10/07/2025 | $19.00 | $18.38 (-3.26%) | $19.01 | $18.28 | 4.02 M | $21.53 B |
| 10/06/2025 | $18.70 | $18.97 (1.44%) | $19.05 | $18.66 | 4.78 M | $22.22 B |
| 10/03/2025 | $18.99 | $18.70 (-1.53%) | $19.14 | $18.64 | 3.48 M | $21.90 B |
| 10/02/2025 | $19.04 | $18.95 (-0.47%) | $19.20 | $18.74 | 5.71 M | $22.20 B |
| 10/01/2025 | $19.00 | $19.30 (1.58%) | $19.36 | $18.92 | 7.03 M | $22.61 B |
| 09/30/2025 | $19.80 | $19.00 (-4.04%) | $19.84 | $18.89 | 10.82 M | $22.25 B |
| 09/29/2025 | $19.99 | $20.21 (1.1%) | $20.65 | $19.93 | 5.83 M | $23.67 B |
| 09/26/2025 | $19.39 | $19.45 (0.31%) | $19.58 | $19.23 | 3.45 M | $22.78 B |
| 09/25/2025 | $19.04 | $19.35 (1.63%) | $19.52 | $19.04 | 3.11 M | $22.66 B |
| 09/24/2025 | $19.09 | $19.22 (0.68%) | $19.61 | $19.07 | 5.41 M | $22.51 B |
| 09/23/2025 | $19.22 | $18.73 (-2.55%) | $19.29 | $18.73 | 4.08 M | $21.94 B |
| 09/22/2025 | $19.65 | $19.34 (-1.58%) | $19.78 | $19.33 | 3.56 M | $22.65 B |
| 09/19/2025 | $19.88 | $19.74 (-0.7%) | $20.02 | $19.74 | 5.39 M | $23.12 B |
| 09/18/2025 | $20.11 | $20.07 (-0.2%) | $20.18 | $19.78 | 5.35 M | $23.51 B |
| 09/17/2025 | $20.37 | $20.36 (-0.05%) | $20.98 | $20.04 | 12.82 M | $23.85 B |
| 09/16/2025 | $19.73 | $19.99 (1.32%) | $20.03 | $19.68 | 4.59 M | $23.41 B |
| 09/15/2025 | $19.84 | $19.69 (-0.76%) | $19.94 | $19.57 | 5.43 M | $23.06 B |
| 09/12/2025 | $20.17 | $20.07 (-0.5%) | $20.33 | $19.82 | 5.68 M | $23.51 B |
| 09/11/2025 | $20.03 | $20.16 (0.65%) | $20.18 | $19.83 | 5.53 M | $23.61 B |
| 09/10/2025 | $20.08 | $19.91 (-0.85%) | $20.14 | $19.71 | 5.17 M | $23.32 B |
| 09/09/2025 | $19.69 | $19.91 (1.12%) | $20.30 | $19.66 | 8.16 M | $23.32 B |
| 09/08/2025 | $19.12 | $19.22 (0.52%) | $19.51 | $19.02 | 5.45 M | $22.51 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.
