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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

KE Holdings Inc. (BEKE) NYSE