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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	19.8	19	19	19.84	18.89	10.82M
September 29, 2025	19.99	20.21	20.21	20.65	19.93	5.83M
September 26, 2025	19.39	19.45	19.45	19.58	19.23	3.45M
September 25, 2025	19.04	19.35	19.35	19.52	19.04	3.11M
September 24, 2025	19.09	19.22	19.22	19.61	19.07	5.41M
September 23, 2025	19.22	18.73	18.73	19.29	18.73	4.08M
September 22, 2025	19.65	19.34	19.34	19.78	19.33	3.56M
September 19, 2025	19.88	19.74	19.74	20.02	19.74	5.39M
September 18, 2025	20.11	20.07	20.07	20.18	19.78	5.35M
September 17, 2025	20.37	20.36	20.36	20.98	20.04	12.82M
September 16, 2025	19.73	19.99	19.99	20.03	19.68	4.59M
September 15, 2025	19.83	19.69	19.69	19.94	19.57	5.43M
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

KE Holdings Inc. (BEKE) NYSE