-
5 DAY PERFORMANCE
+2.20% -
1 MONTH PERFORMANCE
-2.83% -
3 MONTH PERFORMANCE
+35.07% -
6 MONTH PERFORMANCE
+5.50% -
YEAR-TO-DATE PERFORMANCE
+23.07% -
1 YEAR PERFORMANCE
+28.71%
KE Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $19.25 | $19.98 (3.79%) | $20.52 | $18.85 | 10.10 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 |
| 10/01/2024 | $20.23 | $23.38 (15.57%) | $23.41 | $20.21 | 38.67 M | $26.55 B |
| 09/30/2024 | $22.24 | $19.91 (-10.48%) | $22.85 | $19.79 | 50.84 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 |