Skip to main content
BEKE logo

KE Holdings Inc.

BEKENYSEReal EstateReal Estate Services

$18.07Today:- (-)1Y −2.41%

As of Oct 16, 2026 close

Market cap
$19.94B
P/E (TTM)
28.32
Forward P/E
23.81
Dividend yield
1.27%
52-week range
$13.81$19.88
Volume (live)
-
Avg. volume (3M)
5.30M

KE Holdings (BEKE) Historical Stock Prices

Analyze KE Holdings (BEKE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

KE Holdings (BEKE) Interactive Price Chart

Interactive historical price chart showing KE Holdings stock price movements and trends across multiple time periods.

Loading chart...

BEKE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BEKE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202618.1718.3117.9718.0718.076.48M
Oct 15, 202617.4017.8617.3817.8317.836.83M
Oct 14, 202617.5117.6117.3717.5217.522.86M
Oct 13, 202617.6517.7517.5617.5917.592.02M
Oct 12, 202617.6317.8217.5317.6817.685.51M
Oct 9, 202617.3017.9417.2217.8417.8410.02M
Oct 8, 202617.1717.2016.9017.0917.095.20M
Oct 7, 202616.8316.9616.7916.9216.922.73M
Oct 6, 202616.6016.8916.5216.7616.762.52M
Oct 5, 202616.4316.5516.3616.5016.503.31M
Oct 2, 202616.5716.6416.3716.4316.433.93M
Oct 1, 202616.9116.9416.5816.6416.644.06M
Sep 30, 202617.0517.2316.8216.8516.859.26M
Sep 29, 202616.6716.7316.2016.6016.607.42M
Sep 28, 202616.8017.0016.7316.9516.955.92M
Sep 25, 202616.5016.6616.2816.3316.339.76M
Sep 24, 202616.5916.8116.4316.6916.697.71M
Sep 23, 202616.4316.7016.3616.5916.595.23M
Sep 22, 202616.5316.6616.3016.3816.382.50M
Sep 21, 202616.5216.5816.1116.5716.577.87M
Sep 18, 202616.2516.3616.1816.2816.285.37M
Sep 17, 202616.0716.0715.9216.0016.003.50M
Sep 16, 202616.0816.1415.8615.9715.975.66M
Sep 15, 202616.2516.4116.0616.2116.216.42M
Sep 14, 202616.8016.9216.6516.7016.703.49M
Sep 11, 202617.1517.2016.8916.9316.934.07M
Sep 10, 202616.8016.9616.6516.6916.693.96M
Sep 9, 202617.0317.1116.8316.8716.874.26M
Sep 8, 202617.4017.5017.0917.2717.275.47M
Sep 4, 202618.1218.2117.8417.9217.925.81M
Sep 3, 202617.8017.9917.6517.9117.912.66M
Sep 2, 202617.8518.0217.8517.9417.942.23M
Sep 1, 202617.5717.9217.5217.7417.743.11M
Aug 31, 202617.7217.8717.1817.1917.195.00M
Aug 28, 202618.6218.9018.0918.3218.3214.11M
Aug 27, 202617.7717.9317.6817.7317.733.31M
Aug 26, 202618.1418.5117.8617.8717.874.87M
Aug 25, 202617.6318.0917.5018.0118.014.67M
Aug 24, 202618.0518.4717.7117.7117.717.69M
Aug 21, 202617.9318.0116.9617.7517.757.98M
Aug 20, 202617.0417.1816.7316.9916.994.06M
Aug 19, 202617.2717.4117.1117.3817.383.95M
Aug 18, 202616.9917.0116.8416.8716.872.53M
Aug 17, 202616.9416.9916.7416.8516.852.04M
Aug 14, 202616.9517.0216.8517.0117.011.89M
Aug 13, 202617.0117.1616.8216.9616.962.83M
Aug 12, 202617.2917.4717.1417.4217.423.70M
Aug 11, 202617.0417.1416.8816.9616.962.17M
Aug 10, 202617.5017.7317.3417.6517.652.78M
Aug 7, 202617.1717.2116.9717.0417.041.98M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.