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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	16.1	16.04	16.04	16.2	16.01	1.78M
December 23, 2025	16.22	15.95	15.95	16.22	15.83	3.6M
December 22, 2025	16.02	16.14	16.14	16.28	16	3.35M
December 19, 2025	16	16	16	16.11	15.94	4.93M
December 18, 2025	16.21	16.13	16.13	16.34	16.01	2.73M
December 17, 2025	16.43	16.37	16.37	16.73	16.29	3.43M
December 16, 2025	16.5	16.47	16.47	16.58	16.35	5.18M
December 15, 2025	17.03	16.6	16.6	17.03	16.49	4.44M
December 12, 2025	17.37	17.28	17.28	17.47	17.2	3.92M
December 11, 2025	17.57	17.52	17.52	17.66	17.43	7.3M
December 10, 2025	16.98	17.02	17.02	17.15	16.91	5.48M
December 09, 2025	16.35	16.42	16.42	16.5	16.14	5.93M
December 08, 2025	17.19	17.08	17.08	17.32	17.07	2.25M
December 05, 2025	17.04	17.18	17.18	17.3	17	3.09M
December 04, 2025	16.65	16.8	16.8	16.91	16.63	3.03M
December 03, 2025	16.59	16.63	16.63	16.74	16.5	2.5M
December 02, 2025	16.6	16.73	16.73	16.73	16.47	3.71M
December 01, 2025	17.12	16.65	16.65	17.2	16.53	8.43M
November 28, 2025	17.24	17.23	17.23	17.43	17.15	2.86M
November 26, 2025	17.35	17.21	17.21	17.53	17.09	3.69M
November 25, 2025	17.18	17.41	17.41	17.55	17.18	3.35M
November 24, 2025	17.31	17.32	17.32	17.35	17.1	3.68M
November 21, 2025	17.12	17.5	17.5	17.68	17.05	7.62M
November 20, 2025	17.31	17.02	17.02	17.55	17	7.34M
November 19, 2025	16.63	16.8	16.8	16.95	16.6	5.43M
November 18, 2025	16.4	16.63	16.63	16.66	16.35	2.55M
November 17, 2025	16.72	16.67	16.67	16.98	16.55	4.12M
November 14, 2025	16.84	16.85	16.85	17.16	16.75	7.19M
November 13, 2025	16.94	16.75	16.75	17.23	16.51	6.86M
November 12, 2025	16.65	16.68	16.68	16.74	16.34	4.52M
November 11, 2025	16.46	16.41	16.41	16.88	16.24	7.42M
November 10, 2025	16.26	16.13	16.13	16.42	15.71	7.02M
November 07, 2025	15.66	15.6	15.6	15.66	15.39	7.54M
November 06, 2025	16.14	15.8	15.8	16.29	15.79	6.02M
November 05, 2025	16.1	15.86	15.86	16.29	15.84	7.42M
November 04, 2025	16.38	16.22	16.22	16.49	15.95	7.86M
November 03, 2025	16.84	16.85	16.85	17.11	16.69	3.46M
October 31, 2025	17	17.05	17.05	17.1	16.78	4.15M
October 30, 2025	17.28	17.2	17.2	17.5	17.07	4.77M
October 29, 2025	18.02	17.76	17.76	18.04	17.68	2.61M
October 28, 2025	17.76	17.95	17.95	18.03	17.56	2.97M
October 27, 2025	18.16	17.99	17.99	18.43	17.93	4.27M
October 24, 2025	18.31	17.85	17.85	18.4	17.71	7.41M
October 23, 2025	18.45	18.42	18.42	18.56	18.31	3.14M
October 22, 2025	18.33	18.45	18.45	18.64	18.19	2.61M
October 21, 2025	18.31	18.49	18.49	18.63	18.23	2.81M
October 20, 2025	18.39	18.74	18.74	18.75	18.2	3.27M
October 17, 2025	17.95	18.27	18.27	18.36	17.9	3.16M
October 16, 2025	18.34	18.28	18.28	18.52	18.05	3.35M
October 15, 2025	18.56	18.33	18.33	18.7	18.25	3.09M
October 14, 2025	17.96	18.21	18.21	18.38	17.8	4.93M
October 13, 2025	18.03	18.01	18.01	18.5	17.75	7.38M
October 10, 2025	18.54	17.65	17.65	18.74	17.5	8.76M
October 09, 2025	18.54	18.36	18.36	18.6	18.32	4.45M
October 08, 2025	18.29	18.5	18.5	18.53	18.19	4.73M
October 07, 2025	19	18.38	18.38	19.01	18.28	4.02M
October 06, 2025	18.7	18.97	18.97	19.05	18.66	4.78M
October 03, 2025	18.99	18.7	18.7	19.14	18.64	3.48M
October 02, 2025	19.04	18.95	18.95	19.2	18.74	5.71M
October 01, 2025	19	19.3	19.3	19.36	18.92	7.03M

KE Holdings Inc. (BEKE) NYSE