KE Holdings Inc. - BEKE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	20.17	20.07	20.07	20.33	19.82	5.68M
September 11, 2025	20.03	20.16	20.16	20.18	19.83	5.53M
September 10, 2025	20.08	19.91	19.91	20.14	19.71	5.17M
September 09, 2025	19.69	19.91	19.91	20.3	19.66	8.16M
September 08, 2025	19.12	19.22	19.22	19.51	19.02	5.45M
September 05, 2025	18.95	18.99	18.99	19.08	18.64	6.3M
September 04, 2025	18.54	18.56	18.56	18.65	18.4	3.84M
September 03, 2025	18.43	18.46	18.46	18.77	18.4	4.19M
September 02, 2025	17.85	18.44	18.44	18.5	17.83	8.5M
August 29, 2025	17.53	17.58	17.58	17.72	17.45	6.23M
August 28, 2025	17.62	17.51	17.51	17.82	17.45	5.28M
August 27, 2025	17.87	17.79	17.79	18.11	17.7	8M
August 26, 2025	18.24	18.58	18.58	19.7	18.06	12.27M
August 25, 2025	19.2	18.82	18.82	19.29	18.8	10.89M
August 22, 2025	18.47	18.53	18.53	18.67	18.3	4.05M
August 21, 2025	17.94	18.33	18.33	18.56	17.9	5.93M
August 20, 2025	18.29	18.37	18.37	18.39	18.08	4.49M
August 19, 2025	18.24	18	18	18.3	17.98	5.72M
August 18, 2025	18.26	18.05	18.05	18.47	17.93	7.43M
August 15, 2025	18.35	18.33	18.33	18.56	18.32	2.81M
August 14, 2025	18.45	18.39	18.39	18.61	18.18	3.63M
August 13, 2025	18.19	18.38	18.38	18.57	18.19	4.84M
August 12, 2025	17.62	17.92	17.92	17.95	17.51	4.17M
August 11, 2025	17.66	17.72	17.72	17.92	17.52	4.48M
August 08, 2025	18	17.56	17.56	18.03	17.56	5.73M
August 07, 2025	17.81	17.6	17.6	18.02	17.55	6.52M
August 06, 2025	17.69	17.52	17.52	17.75	17.26	7.88M
August 05, 2025	17.79	17.56	17.56	17.84	17.46	5.93M
August 04, 2025	18.3	17.87	17.87	18.39	17.72	6.86M
August 01, 2025	18	18.2	18.2	18.27	18	4.62M
July 31, 2025	18.1	18.42	18.42	18.61	17.93	6.18M
July 30, 2025	18.76	18.59	18.59	18.79	18.53	4.45M
July 29, 2025	19.1	18.94	18.94	19.33	18.9	4.74M
July 28, 2025	19.61	19.4	19.4	19.86	19.36	2.78M
July 25, 2025	19.53	19.51	19.51	19.64	19.32	2.87M
July 24, 2025	19.97	19.75	19.75	20.23	19.68	5.24M
July 23, 2025	19.68	19.58	19.58	19.68	19.43	3.47M
July 22, 2025	19.16	19.33	19.33	19.38	18.95	7.1M
July 21, 2025	19.13	19.04	19.04	19.28	19	6.23M
July 18, 2025	19	18.79	18.79	19.14	18.77	4.18M
July 17, 2025	18.56	18.86	18.86	18.89	18.53	6.53M
July 16, 2025	18.76	18.68	18.68	18.82	18.27	3.87M
July 15, 2025	18.96	18.98	18.98	19.04	18.62	4.18M
July 14, 2025	18.78	19.03	19.03	19.11	18.77	4.53M
July 11, 2025	19	18.48	18.48	19	18.43	6.29M
July 10, 2025	19.2	19.45	19.45	19.49	18.9	9.9M
July 09, 2025	18.06	18.26	18.26	18.27	17.95	4.2M
July 08, 2025	18.11	18.05	18.05	18.24	17.92	4.33M
July 07, 2025	17.81	18.05	18.05	18.19	17.71	7.1M
July 03, 2025	17.68	17.67	17.67	17.84	17.6	2.81M
July 02, 2025	17.66	17.65	17.65	17.73	17.45	4.37M
July 01, 2025	17.66	17.76	17.76	17.81	17.47	9.47M
June 30, 2025	18.23	17.74	17.74	18.27	17.64	10.04M
June 27, 2025	18.49	18.54	18.54	18.65	18.42	3.21M
June 26, 2025	18.42	18.44	18.44	18.53	18.2	4.44M
June 25, 2025	18.65	18.33	18.33	18.68	18.3	5.33M
June 24, 2025	18.24	18.45	18.45	18.68	18.13	13.83M
June 23, 2025	18.03	18.09	18.09	18.21	17.93	7.12M
June 20, 2025	18.1	18	18	18.26	17.98	11.11M
June 18, 2025	18.35	18.13	18.13	18.49	17.9	10.55M

KE Holdings Inc. (BEKE) NYSE