5 DAY PERFORMANCE
-5.84%
1 MONTH PERFORMANCE
-2.14%
3 MONTH PERFORMANCE
+9.99%
6 MONTH PERFORMANCE
-9.11%
YEAR-TO-DATE PERFORMANCE
+9.39%
1 YEAR PERFORMANCE
+33.27%
KE Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $20.57 | $20.29 (-1.36%) | $20.74 | $20.12 | 4.44 M | $8.06 B |
| 04/29/2025 | $20.92 | $20.73 (-0.91%) | $21.15 | $20.66 | 4.57 M | $8.21 B |
| 04/28/2025 | $20.78 | $21.12 (1.64%) | $21.43 | $20.66 | 5.54 M | $8.36 B |
| 04/25/2025 | $21.01 | $21.40 (1.86%) | $21.46 | $20.95 | 6.27 M | $8.47 B |
| 04/24/2025 | $21.19 | $22.08 (4.2%) | $22.25 | $21.11 | 8.46 M | $8.74 B |
| 04/23/2025 | $21.15 | $21.10 (-0.24%) | $21.71 | $20.97 | 11.64 M | $8.35 B |
| 04/22/2025 | $19.86 | $20.24 (1.91%) | $20.52 | $19.81 | 8.77 M | $8.01 B |
| 04/21/2025 | $19.00 | $19.49 (2.58%) | $19.50 | $18.85 | 7.21 M | $7.71 B |
| 04/17/2025 | $20.01 | $19.03 (-4.9%) | $20.09 | $18.99 | 11.29 M | $7.53 B |
| 04/16/2025 | $18.98 | $19.36 (2%) | $19.47 | $18.91 | 7.10 M | $7.66 B |
| 04/15/2025 | $19.14 | $19.34 (1.04%) | $19.48 | $19.09 | 5.23 M | $7.66 B |
| 04/14/2025 | $18.99 | $19.30 (1.63%) | $19.60 | $18.93 | 13.91 M | $7.64 B |
| 04/11/2025 | $17.88 | $18.44 (3.13%) | $18.63 | $17.35 | 12.42 M | $7.30 B |
| 04/10/2025 | $18.45 | $18.08 (-2.01%) | $18.84 | $17.95 | 10.66 M | $7.16 B |
| 04/09/2025 | $17.65 | $18.34 (3.91%) | $18.54 | $17.04 | 15.94 M | $7.26 B |
| 04/08/2025 | $18.85 | $17.53 (-7%) | $19.05 | $17.09 | 20.11 M | $6.94 B |
| 04/07/2025 | $18.25 | $18.29 (0.22%) | $19.64 | $17.67 | 15.14 M | $7.24 B |
| 04/04/2025 | $18.99 | $19.56 (3%) | $19.77 | $18.68 | 11.13 M | $7.74 B |
| 04/03/2025 | $20.29 | $20.98 (3.4%) | $21.41 | $20.15 | 12.38 M | $8.30 B |
| 04/02/2025 | $20.37 | $20.43 (0.29%) | $20.55 | $20.09 | 6.52 M | $8.09 B |
| 04/01/2025 | $20.33 | $20.37 (0.2%) | $20.67 | $20.10 | 4.79 M | $8.06 B |
| 03/31/2025 | $20.00 | $20.09 (0.45%) | $20.29 | $19.96 | 13.85 M | $7.95 B |
| 03/28/2025 | $20.83 | $20.59 (-1.15%) | $21.06 | $20.40 | 8.30 M | $8.15 B |
| 03/27/2025 | $21.42 | $21.19 (-1.07%) | $21.68 | $21.13 | 12.31 M | $8.39 B |
| 03/26/2025 | $20.72 | $20.69 (-0.14%) | $21.15 | $20.51 | 7.80 M | $8.19 B |
| 03/25/2025 | $20.16 | $20.38 (1.09%) | $20.95 | $20.06 | 7.01 M | $8.07 B |
| 03/24/2025 | $20.87 | $20.64 (-1.1%) | $21.19 | $20.62 | 14.89 M | $8.17 B |
| 03/21/2025 | $21.00 | $20.64 (-1.71%) | $21.11 | $20.49 | 17.67 M | $8.17 B |
| 03/20/2025 | $21.34 | $21.55 (0.98%) | $21.99 | $21.28 | 20.01 M | $8.53 B |
| 03/19/2025 | $22.55 | $22.45 (-0.44%) | $22.57 | $21.93 | 17.58 M | $8.89 B |
| 03/18/2025 | $23.65 | $23.27 (-1.61%) | $23.94 | $22.21 | 26.15 M | $9.21 B |
| 03/17/2025 | $24.67 | $25.09 (1.7%) | $25.17 | $24.48 | 15.12 M | $9.93 B |
| 03/14/2025 | $24.26 | $24.39 (0.54%) | $24.45 | $23.84 | 11.07 M | $9.65 B |
| 03/13/2025 | $22.14 | $22.44 (1.36%) | $22.67 | $21.70 | 6.70 M | $8.88 B |
| 03/12/2025 | $22.30 | $22.46 (0.72%) | $22.73 | $21.87 | 8.45 M | $8.89 B |
| 03/11/2025 | $23.50 | $23.42 (-0.34%) | $23.60 | $22.57 | 12.91 M | $9.27 B |
| 03/10/2025 | $23.65 | $22.47 (-4.99%) | $23.89 | $22.25 | 14.12 M | $8.89 B |
| 03/07/2025 | $24.49 | $24.26 (-0.94%) | $24.89 | $23.88 | 9.19 M | $9.60 B |
| 03/06/2025 | $24.35 | $24.46 (0.45%) | $24.99 | $24.17 | 11.07 M | $9.68 B |
| 03/05/2025 | $22.90 | $24.38 (6.46%) | $24.52 | $22.74 | 13.94 M | $9.65 B |
| 03/04/2025 | $22.30 | $22.32 (0.09%) | $22.75 | $21.82 | 6.86 M | $8.83 B |
| 03/03/2025 | $22.14 | $22.11 (-0.14%) | $22.35 | $21.76 | 8.26 M | $8.75 B |
| 02/28/2025 | $22.32 | $22.27 (-0.22%) | $22.71 | $21.86 | 19.71 M | $8.82 B |
| 02/27/2025 | $23.09 | $22.90 (-0.82%) | $23.26 | $22.70 | 11.78 M | $9.06 B |
| 02/26/2025 | $23.26 | $22.87 (-1.68%) | $23.43 | $22.71 | 19.32 M | $9.05 B |
| 02/25/2025 | $21.12 | $21.25 (0.62%) | $21.77 | $21.09 | 11.59 M | $8.41 B |
| 02/24/2025 | $21.24 | $20.38 (-4.05%) | $21.31 | $20.14 | 8.18 M | $8.07 B |
| 02/21/2025 | $20.80 | $20.90 (0.48%) | $21.39 | $20.65 | 8.92 M | $8.27 B |
| 02/20/2025 | $20.60 | $20.22 (-1.84%) | $21.14 | $19.86 | 8.39 M | $8.00 B |
| 02/19/2025 | $20.60 | $20.02 (-2.82%) | $20.62 | $19.91 | 9.50 M | $7.92 B |
| 02/18/2025 | $20.59 | $19.61 (-4.76%) | $20.59 | $19.40 | 12.73 M | $7.76 B |
| 02/14/2025 | $21.01 | $20.50 (-2.43%) | $21.04 | $20.17 | 8.23 M | $8.11 B |
| 02/13/2025 | $19.96 | $20.39 (2.15%) | $20.40 | $19.89 | 11.40 M | $8.07 B |
| 02/12/2025 | $21.04 | $20.52 (-2.47%) | $21.36 | $20.46 | 16.44 M | $8.12 B |
| 02/11/2025 | $18.98 | $19.47 (2.58%) | $19.57 | $18.86 | 14.59 M | $7.71 B |
| 02/10/2025 | $18.46 | $19.01 (2.98%) | $19.25 | $18.34 | 8.82 M | $7.52 B |
| 02/07/2025 | $18.33 | $17.92 (-2.24%) | $18.53 | $17.89 | 4.63 M | $7.09 B |
| 02/06/2025 | $17.75 | $17.86 (0.62%) | $18.15 | $17.59 | 5.75 M | $7.07 B |
| 02/05/2025 | $17.20 | $17.20 (0%) | $17.40 | $16.92 | 8.32 M | $6.81 B |
| 02/04/2025 | $16.98 | $17.38 (2.36%) | $17.79 | $16.95 | 7.00 M | $6.88 B |
| 02/03/2025 | $17.08 | $16.50 (-3.4%) | $17.33 | $16.42 | 7.33 M | $6.53 B |
| 01/31/2025 | $18.43 | $17.43 (-5.43%) | $18.43 | $17.28 | 4.84 M | $6.90 B |
| 01/30/2025 | $17.54 | $18.32 (4.45%) | $18.90 | $17.49 | 8.93 M | $7.25 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.
