5 DAY PERFORMANCE
-4.53%
1 MONTH PERFORMANCE
-3.59%
3 MONTH PERFORMANCE
-15.63%
6 MONTH PERFORMANCE
-1.83%
YEAR-TO-DATE PERFORMANCE
-3.91%
1 YEAR PERFORMANCE
+11.95%
KE Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $17.63 | $17.70 (0.4%) | $17.84 | $17.60 | 2.34 M | $6.61 B |
| 07/02/2025 | $17.66 | $17.65 (-0.06%) | $17.73 | $17.45 | 4.37 M | $6.59 B |
| 07/01/2025 | $17.66 | $17.76 (0.57%) | $17.81 | $17.47 | 9.47 M | $6.64 B |
| 06/30/2025 | $18.23 | $17.74 (-2.69%) | $18.27 | $17.64 | 10.04 M | $6.63 B |
| 06/27/2025 | $18.49 | $18.54 (0.27%) | $18.65 | $18.42 | 3.21 M | $6.93 B |
| 06/26/2025 | $18.42 | $18.44 (0.11%) | $18.53 | $18.20 | 4.44 M | $6.89 B |
| 06/25/2025 | $18.65 | $18.33 (-1.72%) | $18.68 | $18.30 | 5.33 M | $6.85 B |
| 06/24/2025 | $18.24 | $18.45 (1.15%) | $18.68 | $18.13 | 13.83 M | $6.89 B |
| 06/23/2025 | $18.03 | $18.09 (0.33%) | $18.21 | $17.93 | 7.12 M | $6.76 B |
| 06/20/2025 | $18.10 | $18.00 (-0.55%) | $18.26 | $17.98 | 11.11 M | $6.73 B |
| 06/18/2025 | $18.35 | $18.13 (-1.2%) | $18.49 | $17.90 | 10.55 M | $6.77 B |
| 06/17/2025 | $19.00 | $18.92 (-0.42%) | $19.26 | $18.90 | 14.42 M | $7.07 B |
| 06/16/2025 | $19.30 | $19.19 (-0.57%) | $19.43 | $18.95 | 18.85 M | $7.17 B |
| 06/13/2025 | $19.22 | $18.47 (-3.9%) | $19.45 | $18.27 | 47.45 M | $6.90 B |
| 06/12/2025 | $19.09 | $18.99 (-0.52%) | $19.30 | $18.90 | 11.10 M | $7.10 B |
| 06/11/2025 | $19.32 | $19.03 (-1.5%) | $19.66 | $19.03 | 6.99 M | $7.11 B |
| 06/10/2025 | $19.00 | $19.28 (1.47%) | $19.36 | $18.95 | 15.52 M | $7.20 B |
| 06/09/2025 | $18.85 | $18.84 (-0.05%) | $18.99 | $18.76 | 6.18 M | $7.04 B |
| 06/06/2025 | $18.69 | $18.79 (0.54%) | $18.88 | $18.63 | 8.99 M | $7.44 B |
| 06/05/2025 | $18.88 | $18.78 (-0.53%) | $19.06 | $18.70 | 7.01 M | $7.43 B |
| 06/04/2025 | $18.59 | $18.68 (0.48%) | $18.93 | $18.52 | 12.49 M | $7.39 B |
| 06/03/2025 | $18.22 | $18.36 (0.77%) | $18.45 | $18.09 | 6.63 M | $7.27 B |
| 06/02/2025 | $18.30 | $18.00 (-1.64%) | $18.39 | $17.96 | 7.10 M | $7.12 B |
| 05/30/2025 | $18.84 | $18.46 (-2.02%) | $18.95 | $18.45 | 17.64 M | $7.31 B |
| 05/29/2025 | $18.61 | $18.63 (0.11%) | $18.86 | $18.55 | 5.45 M | $7.37 B |
| 05/28/2025 | $18.48 | $18.41 (-0.38%) | $18.69 | $18.41 | 4.81 M | $7.29 B |
| 05/27/2025 | $18.19 | $18.34 (0.82%) | $18.45 | $18.15 | 3.73 M | $7.26 B |
| 05/23/2025 | $18.30 | $18.43 (0.71%) | $18.52 | $18.25 | 6.09 M | $21.89 B |
| 05/22/2025 | $18.30 | $18.32 (0.11%) | $18.49 | $18.04 | 5.04 M | $21.75 B |
| 05/21/2025 | $18.71 | $18.36 (-1.87%) | $18.96 | $18.32 | 4.31 M | $21.80 B |
| 05/20/2025 | $18.74 | $18.61 (-0.69%) | $18.88 | $18.50 | 7.46 M | $22.10 B |
| 05/19/2025 | $19.08 | $19.05 (-0.16%) | $19.15 | $18.72 | 6.87 M | $22.62 B |
| 05/16/2025 | $19.10 | $19.23 (0.68%) | $19.40 | $18.90 | 8.16 M | $22.84 B |
| 05/15/2025 | $19.14 | $19.16 (0.1%) | $19.48 | $18.80 | 10.92 M | $22.75 B |
| 05/14/2025 | $20.14 | $20.23 (0.45%) | $20.30 | $19.83 | 5.76 M | $24.02 B |
| 05/13/2025 | $19.88 | $20.00 (0.6%) | $20.39 | $19.76 | 9.20 M | $23.75 B |
| 05/12/2025 | $20.08 | $19.84 (-1.2%) | $20.11 | $19.62 | 6.58 M | $23.56 B |
| 05/09/2025 | $19.27 | $19.30 (0.16%) | $19.57 | $19.16 | 3.06 M | $22.92 B |
| 05/08/2025 | $19.43 | $19.32 (-0.57%) | $19.45 | $19.14 | 5.44 M | $22.94 B |
| 05/07/2025 | $20.29 | $19.59 (-3.45%) | $20.53 | $19.58 | 7.40 M | $23.26 B |
| 05/06/2025 | $20.96 | $20.55 (-1.96%) | $20.97 | $20.27 | 4.98 M | $24.40 B |
| 05/05/2025 | $20.78 | $20.83 (0.24%) | $20.90 | $20.43 | 2.96 M | $24.74 B |
| 05/02/2025 | $21.15 | $20.79 (-1.7%) | $21.26 | $20.70 | 3.29 M | $24.69 B |
| 05/01/2025 | $20.44 | $20.53 (0.44%) | $20.65 | $20.34 | 2.97 M | $24.38 B |
| 04/30/2025 | $20.57 | $20.30 (-1.31%) | $20.74 | $20.12 | 5.42 M | $24.11 B |
| 04/29/2025 | $20.92 | $20.73 (-0.91%) | $21.15 | $20.66 | 4.74 M | $24.62 B |
| 04/28/2025 | $20.78 | $21.12 (1.64%) | $21.43 | $20.66 | 5.54 M | $25.08 B |
| 04/25/2025 | $21.01 | $21.40 (1.86%) | $21.46 | $20.95 | 6.27 M | $25.41 B |
| 04/24/2025 | $21.19 | $22.08 (4.2%) | $22.25 | $21.11 | 8.46 M | $26.22 B |
| 04/23/2025 | $21.15 | $21.10 (-0.24%) | $21.71 | $20.97 | 11.64 M | $25.06 B |
| 04/22/2025 | $19.86 | $20.24 (1.91%) | $20.52 | $19.81 | 8.77 M | $24.03 B |
| 04/21/2025 | $19.00 | $19.49 (2.58%) | $19.50 | $18.85 | 7.21 M | $23.14 B |
| 04/17/2025 | $20.01 | $19.03 (-4.9%) | $20.09 | $18.99 | 11.29 M | $22.60 B |
| 04/16/2025 | $18.98 | $19.36 (2%) | $19.47 | $18.91 | 7.10 M | $22.99 B |
| 04/15/2025 | $19.14 | $19.34 (1.04%) | $19.48 | $19.09 | 5.23 M | $22.97 B |
| 04/14/2025 | $18.99 | $19.30 (1.63%) | $19.60 | $18.93 | 13.91 M | $22.92 B |
| 04/11/2025 | $17.88 | $18.44 (3.13%) | $18.63 | $17.35 | 12.42 M | $21.90 B |
| 04/10/2025 | $18.45 | $18.08 (-2.01%) | $18.84 | $17.95 | 10.66 M | $21.47 B |
| 04/09/2025 | $17.65 | $18.34 (3.91%) | $18.54 | $17.04 | 15.94 M | $21.78 B |
| 04/08/2025 | $18.85 | $17.53 (-7%) | $19.05 | $17.09 | 20.11 M | $20.82 B |
| 04/07/2025 | $18.25 | $18.29 (0.22%) | $19.64 | $17.67 | 15.14 M | $21.72 B |
| 04/04/2025 | $18.99 | $19.56 (3%) | $19.77 | $18.68 | 11.13 M | $23.23 B |
| 04/03/2025 | $20.29 | $20.98 (3.4%) | $21.41 | $20.15 | 12.38 M | $24.91 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.
