NYSE : BEKE
KE Holdings Inc. — Price history
Real Estate · Real Estate Services · China
Last price 17.71 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 20.24B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
KE Holdings Inc. (BEKE) closed at 17.91 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 17.9 | 18.3 | 17.9 | 17.91 | 5,096,879 | +1.13% |
| 2026-10-30 | 17.51 | 17.835 | 17.51 | 17.71 | 4,036,330 | +1.66% |
| 2026-10-29 | 17.26 | 17.435 | 17.21 | 17.42 | 2,904,997 | +0.40% |
| 2026-10-28 | 17.5 | 17.665 | 17.255 | 17.35 | 2,963,818 | -1.70% |
| 2026-10-27 | 17.57 | 17.65 | 17.36 | 17.65 | 2,937,074 | +0.23% |
| 2026-10-26 | 17.51 | 17.755 | 17.27 | 17.61 | 4,426,001 | +3.10% |
| 2026-10-23 | 17.24 | 17.29 | 17.05 | 17.08 | 3,988,112 | -0.93% |
| 2026-10-22 | 17.08 | 17.48 | 17.05 | 17.24 | 5,126,193 | -0.63% |
| 2026-10-21 | 17.74 | 17.8 | 17.32 | 17.35 | 3,705,628 | -3.93% |
| 2026-10-20 | 17.83 | 18.06 | 17.74 | 18.06 | 2,526,300 | +0.84% |
| 2026-10-19 | 18.07 | 18.16 | 17.9 | 17.91 | 2,225,020 | -0.89% |
| 2026-10-16 | 18.17 | 18.31 | 17.97 | 18.07 | 6,477,128 | +1.35% |
| 2026-10-15 | 17.4 | 17.86 | 17.375 | 17.83 | 6,832,624 | +1.77% |
| 2026-10-14 | 17.51 | 17.61 | 17.37 | 17.52 | 2,863,589 | -0.40% |
| 2026-10-13 | 17.65 | 17.75 | 17.56 | 17.59 | 2,020,227 | -0.51% |
| 2026-10-12 | 17.63 | 17.82 | 17.53 | 17.68 | 5,513,662 | -0.90% |
| 2026-10-09 | 17.3 | 17.94 | 17.22 | 17.84 | 10,022,045 | +4.39% |
| 2026-10-08 | 17.17 | 17.205 | 16.9 | 17.09 | 5,202,213 | +1.00% |
| 2026-10-07 | 16.83 | 16.96 | 16.79 | 16.92 | 2,728,171 | +0.95% |
| 2026-10-06 | 16.6 | 16.885 | 16.52 | 16.76 | 2,519,293 | +1.58% |
| 2026-10-05 | 16.43 | 16.55 | 16.365 | 16.5 | 3,306,478 | +0.43% |
| 2026-10-02 | 16.57 | 16.635 | 16.37 | 16.43 | 3,933,931 | -1.26% |
| 2026-10-01 | 16.91 | 16.94 | 16.58 | 16.64 | 4,057,219 | -1.25% |
| 2026-09-30 | 17.05 | 17.235 | 16.82 | 16.85 | 9,261,872 | +1.51% |
| 2026-09-29 | 16.67 | 16.73 | 16.2 | 16.6 | 7,426,042 | -2.06% |
| 2026-09-28 | 16.8 | 17.005 | 16.73 | 16.95 | 5,921,729 | +3.80% |
| 2026-09-25 | 16.5 | 16.665 | 16.28 | 16.33 | 9,756,849 | -2.16% |
| 2026-09-24 | 16.59 | 16.81 | 16.43 | 16.69 | 7,707,075 | +0.60% |
| 2026-09-23 | 16.43 | 16.695 | 16.36 | 16.59 | 5,231,296 | +1.28% |
| 2026-09-22 | 16.53 | 16.66 | 16.295 | 16.38 | 2,502,785 | -1.15% |
| 2026-09-21 | 16.52 | 16.58 | 16.115 | 16.57 | 7,870,669 | +1.78% |
| 2026-09-18 | 16.25 | 16.36 | 16.18 | 16.28 | 5,571,287 | +1.75% |
| 2026-09-17 | 16.07 | 16.07 | 15.92 | 16 | 3,544,943 | +0.19% |
| 2026-09-16 | 16.08 | 16.145 | 15.86 | 15.97 | 5,659,698 | -1.48% |
| 2026-09-15 | 16.25 | 16.41 | 16.06 | 16.21 | 6,417,672 | -2.93% |
| 2026-09-14 | 16.8 | 16.92 | 16.65 | 16.7 | 3,495,104 | -1.36% |
| 2026-09-11 | 17.15 | 17.2 | 16.885 | 16.93 | 4,070,642 | +1.44% |
| 2026-09-10 | 16.8 | 16.96 | 16.65 | 16.69 | 3,964,870 | -1.07% |
| 2026-09-09 | 17.03 | 17.11 | 16.83 | 16.87 | 4,264,020 | -2.32% |
| 2026-09-08 | 17.4 | 17.5 | 17.085 | 17.27 | 5,499,007 | -3.63% |
| 2026-09-04 | 18.12 | 18.215 | 17.845 | 17.92 | 6,515,119 | +0.06% |
| 2026-09-03 | 17.8 | 17.99 | 17.65 | 17.91 | 2,702,954 | -0.17% |
| 2026-09-02 | 17.85 | 18.02 | 17.85 | 17.94 | 2,228,060 | +1.13% |
| 2026-09-01 | 17.57 | 17.92 | 17.525 | 17.74 | 3,157,244 | +3.20% |
| 2026-08-31 | 17.72 | 17.87 | 17.18 | 17.19 | 5,050,049 | -6.17% |
| 2026-08-28 | 18.62 | 18.9 | 18.09 | 18.32 | 14,135,631 | +3.33% |
| 2026-08-27 | 17.77 | 17.93 | 17.685 | 17.73 | 3,328,378 | -0.78% |
| 2026-08-26 | 18.14 | 18.51 | 17.865 | 17.87 | 4,882,871 | -0.78% |
| 2026-08-25 | 17.63 | 18.085 | 17.5 | 18.01 | 4,674,639 | +1.69% |
| 2026-08-24 | 18.055 | 18.47 | 17.71 | 17.71 | 7,728,530 | -0.23% |
| 2026-08-21 | 17.935 | 18.01 | 16.96 | 17.75 | 7,998,766 | +4.47% |
| 2026-08-20 | 17.04 | 17.18 | 16.73 | 16.99 | 4,064,472 | -2.24% |
| 2026-08-19 | 17.27 | 17.41 | 17.115 | 17.38 | 3,954,736 | +3.02% |
| 2026-08-18 | 16.99 | 17.01 | 16.835 | 16.87 | 2,841,151 | +0.12% |
| 2026-08-17 | 16.94 | 16.99 | 16.74 | 16.85 | 2,040,477 | -0.94% |
| 2026-08-14 | 16.95 | 17.025 | 16.85 | 17.01 | 2,319,340 | +0.29% |
| 2026-08-13 | 17.01 | 17.16 | 16.82 | 16.96 | 2,829,823 | -2.64% |
| 2026-08-12 | 17.29 | 17.47 | 17.135 | 17.42 | 3,800,512 | +2.71% |
| 2026-08-11 | 17.04 | 17.14 | 16.875 | 16.96 | 2,170,462 | -3.91% |
| 2026-08-10 | 17.5 | 17.725 | 17.345 | 17.65 | 2,882,279 | +3.58% |
| 2026-08-07 | 17.17 | 17.21 | 16.97 | 17.04 | 1,980,335 | +0.71% |
| 2026-08-06 | 16.7 | 16.96 | 16.67 | 16.92 | 1,605,658 | +0.18% |
| 2026-08-05 | 17.14 | 17.14 | 16.8 | 16.89 | 2,181,573 | -1.46% |
| 2026-08-04 | 17.01 | 17.205 | 16.95 | 17.14 | 1,997,544 | -0.87% |
| 2026-08-03 | 17.18 | 17.31 | 17.02 | 17.29 | 2,191,632 | +2.01% |
| 2026-07-31 | 16.77 | 16.96 | 16.651 | 16.95 | 2,190,328 | -0.24% |
| 2026-07-30 | 16.67 | 17 | 16.61 | 16.99 | 3,266,898 | +1.92% |
| 2026-07-29 | 16.65 | 16.855 | 16.62 | 16.67 | 2,364,925 | +0.12% |
| 2026-07-28 | 16.34 | 16.665 | 16.295 | 16.65 | 3,317,621 | +1.59% |
| 2026-07-27 | 16.16 | 16.39 | 16.07 | 16.39 | 3,023,514 | +3.15% |
| 2026-07-24 | 15.88 | 16.03 | 15.84 | 15.89 | 5,518,888 | -1.18% |
| 2026-07-23 | 16.3 | 16.35 | 16.045 | 16.08 | 4,594,898 | +0.12% |
| 2026-07-22 | 16.37 | 16.4 | 16.05 | 16.06 | 3,095,816 | -3.08% |
| 2026-07-21 | 16.79 | 16.83 | 16.55 | 16.57 | 3,177,218 | -2.36% |
| 2026-07-20 | 17 | 17.135 | 16.82 | 16.97 | 3,780,205 | -2.47% |
| 2026-07-17 | 17.23 | 17.495 | 17.21 | 17.4 | 3,463,447 | -0.34% |
| 2026-07-16 | 17.37 | 17.675 | 17.33 | 17.46 | 4,425,469 | +2.52% |
| 2026-07-15 | 16.84 | 17.415 | 16.81 | 17.03 | 5,894,893 | +5.78% |
| 2026-07-14 | 16.24 | 16.35 | 16.08 | 16.1 | 3,057,741 | +0.19% |
| 2026-07-13 | 15.99 | 16.25 | 15.99 | 16.07 | 3,685,098 | +3.21% |
| 2026-07-10 | 15.62 | 15.905 | 15.525 | 15.57 | 2,434,817 | +2.10% |
| 2026-07-09 | 15.1 | 15.34 | 15.025 | 15.25 | 3,980,775 | +0.07% |
| 2026-07-08 | 15.34 | 15.53 | 15.235 | 15.24 | 4,108,615 | +2.56% |
| 2026-07-07 | 14.85 | 15.005 | 14.75 | 14.86 | 3,291,186 | -1.07% |
| 2026-07-06 | 15.21 | 15.27 | 14.845 | 15.02 | 3,650,406 | -0.46% |
| 2026-07-02 | 15.06 | 15.235 | 14.96 | 15.09 | 3,399,461 | +0.27% |
| 2026-07-01 | 14.6 | 15.115 | 14.6 | 15.05 | 4,952,740 | +3.58% |
| 2026-06-30 | 14.42 | 14.64 | 14.375 | 14.53 | 2,419,557 | -0.14% |
| 2026-06-29 | 14.5 | 14.68 | 14.45 | 14.55 | 3,206,590 | +2.03% |
| 2026-06-26 | 13.94 | 14.27 | 13.81 | 14.26 | 6,013,098 | -0.28% |
| 2026-06-25 | 14.48 | 14.56 | 14.25 | 14.3 | 3,354,153 | -3.38% |
| 2026-06-24 | 14.67 | 14.905 | 14.67 | 14.8 | 5,928,372 | -0.74% |
| 2026-06-23 | 14.62 | 14.955 | 14.62 | 14.91 | 3,157,204 | -0.60% |
| 2026-06-22 | 14.84 | 15.125 | 14.73 | 15 | 4,328,256 | +0.60% |
| 2026-06-18 | 15.17 | 15.21 | 14.89 | 14.91 | 5,089,519 | -3.93% |
| 2026-06-17 | 15.71 | 15.815 | 15.5 | 15.52 | 4,368,755 | -3.72% |
| 2026-06-16 | 16.29 | 16.37 | 16.065 | 16.12 | 3,699,005 | -2.72% |
| 2026-06-15 | 16.7 | 16.79 | 16.55 | 16.57 | 3,475,582 | -1.89% |
| 2026-06-12 | 16.8 | 16.98 | 16.715 | 16.89 | 3,648,368 | +2.99% |
| 2026-06-11 | 16.005 | 16.43 | 16.005 | 16.4 | 2,929,585 | +2.50% |
| 2026-06-10 | 15.9 | 16.23 | 15.88 | 16 | 4,637,202 | +0.19% |
| 2026-06-09 | 16.09 | 16.13 | 15.715 | 15.97 | 5,343,523 | -1.18% |
| 2026-06-08 | 15.95 | 16.355 | 15.86 | 16.16 | 6,205,476 | +0.50% |
| 2026-06-05 | 16.22 | 16.355 | 16 | 16.08 | 5,557,214 | -3.25% |
| 2026-06-04 | 16.69 | 16.78 | 16.56 | 16.62 | 5,879,321 | -1.71% |
| 2026-06-03 | 16.69 | 16.955 | 16.595 | 16.91 | 6,038,040 | -1.86% |
| 2026-06-02 | 17.18 | 17.38 | 17.11 | 17.23 | 4,554,716 | +0.29% |
| 2026-06-01 | 16.78 | 17.28 | 16.7 | 17.18 | 4,545,829 | +3.49% |
| 2026-05-29 | 16.5 | 16.83 | 16.49 | 16.6 | 3,200,483 | +1.47% |
| 2026-05-28 | 16.46 | 16.47 | 16.255 | 16.36 | 3,996,872 | -1.56% |
| 2026-05-27 | 16.48 | 16.77 | 16.45 | 16.62 | 4,460,766 | +0.73% |
| 2026-05-26 | 16.27 | 16.65 | 16.265 | 16.5 | 7,543,455 | +0.61% |
| 2026-05-22 | 16.11 | 16.775 | 16.01 | 16.4 | 9,271,033 | -2.90% |
| 2026-05-21 | 17.45 | 17.5 | 16.66 | 16.89 | 8,687,383 | -6.53% |
| 2026-05-20 | 18.11 | 18.57 | 17.82 | 18.07 | 8,204,022 | -3.47% |
| 2026-05-19 | 18.8 | 19.3 | 18.46 | 18.72 | 9,068,205 | +5.17% |
| 2026-05-18 | 17.6 | 17.825 | 17.41 | 17.8 | 5,129,657 | -2.04% |
| 2026-05-15 | 18.17 | 18.255 | 17.82 | 18.17 | 5,722,755 | -3.66% |
| 2026-05-14 | 19.28 | 19.28 | 18.845 | 18.86 | 2,866,674 | -3.73% |
| 2026-05-13 | 18.79 | 19.765 | 18.72 | 19.59 | 7,584,806 | +5.78% |