Want to see HK:2423 full AI Analyst Report?
KE Holdings, Inc. Class A (2423) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 45.70 | 46.64 | 44.84 | 45.98 | 45.98 | +2.45% | 8,689,946 | 0.95 |
| Oct 29, 2026 | 45.98 | 46.26 | 44.76 | 44.88 | 44.88 | -2.73% | 8,609,892 | 0.95 |
| Oct 28, 2026 | 45.94 | 46.32 | 45.64 | 46.14 | 46.14 | +1.32% | 5,129,353 | 0.56 |
| Oct 27, 2026 | 45.76 | 46.46 | 45.20 | 45.54 | 45.54 | -0.96% | 4,900,528 | 0.53 |
| Oct 26, 2026 | 45.14 | 46.30 | 44.34 | 45.98 | 45.98 | +2.36% | 6,121,254 | 0.66 |
| Oct 23, 2026 | 44.98 | 45.22 | 44.40 | 44.92 | 44.92 | +1.17% | 6,605,847 | 0.71 |
| Oct 22, 2026 | 45.64 | 45.64 | 44.04 | 44.40 | 44.40 | -4.43% | 7,766,775 | 0.84 |
| Oct 21, 2026 | 47.74 | 47.74 | 46.08 | 46.46 | 46.46 | -0.13% | 5,664,358 | 0.61 |
| Oct 20, 2026 | 47.28 | 47.38 | 45.70 | 46.52 | 46.52 | -1.98% | 7,605,922 | 0.82 |
| Oct 19, 2026 | 47.46 | 48.46 | 46.02 | 47.46 | 47.46 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 46.56 | 48.46 | 46.02 | 47.46 | 47.46 | +4.54% | 11,342,145 | 1.18 |
| Oct 15, 2026 | 46.18 | 46.18 | 44.86 | 45.40 | 45.40 | -1.00% | 11,839,041 | 1.23 |
| Oct 14, 2026 | 46.12 | 46.38 | 45.50 | 45.86 | 45.86 | -1.55% | 7,624,059 | 0.79 |
| Oct 13, 2026 | 46.04 | 46.80 | 45.84 | 46.58 | 46.58 | +1.30% | 12,093,484 | 1.24 |
| Oct 12, 2026 | 47.00 | 47.66 | 45.52 | 45.98 | 45.98 | +1.19% | 11,369,196 | 1.15 |
| Oct 09, 2026 | 44.98 | 45.58 | 44.42 | 45.44 | 45.44 | +1.34% | 8,278,316 | 0.81 |
| Oct 08, 2026 | 44.28 | 45.86 | 44.28 | 44.84 | 44.84 | +1.54% | 12,261,272 | 1.19 |
| Oct 07, 2026 | 43.62 | 44.30 | 43.62 | 44.16 | 44.16 | +1.24% | 2,344,899 | 0.23 |
| Oct 06, 2026 | 44.20 | 44.20 | 43.38 | 43.62 | 43.62 | +1.87% | 3,057,012 | 0.29 |
| Oct 05, 2026 | 42.90 | 43.28 | 42.50 | 42.82 | 42.82 | -1.25% | 3,260,798 | 0.31 |
| Oct 02, 2026 | 44.50 | 44.52 | 43.06 | 43.36 | 43.36 | -2.78% | 9,624,893 | 0.90 |
| Oct 01, 2026 | 44.60 | 45.76 | 42.48 | 44.60 | 44.60 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 43.78 | 45.76 | 42.48 | 44.60 | 44.60 | +0.41% | 27,632,184 | 2.63 |
| Sep 29, 2026 | 44.00 | 45.44 | 43.92 | 44.42 | 44.42 | +1.18% | 13,248,111 | 1.26 |
| Sep 28, 2026 | 42.70 | 44.44 | 42.70 | 43.90 | 43.90 | +2.28% | 15,172,691 | 1.48 |
| Sep 25, 2026 | 43.68 | 43.98 | 42.46 | 42.92 | 42.92 | -0.79% | 6,771,016 | 0.65 |
| Sep 24, 2026 | 43.40 | 43.74 | 42.78 | 43.26 | 43.26 | -0.28% | 5,862,642 | 0.56 |
| Sep 23, 2026 | 42.78 | 44.24 | 42.76 | 43.38 | 43.38 | +1.40% | 7,278,944 | 0.68 |
| Sep 22, 2026 | 43.34 | 43.34 | 42.18 | 42.78 | 42.78 | -1.29% | 9,141,906 | 0.85 |
| Sep 21, 2026 | 42.32 | 44.02 | 42.18 | 43.34 | 43.34 | +0.60% | 16,537,244 | 1.54 |
| Sep 18, 2026 | 42.30 | 43.14 | 41.70 | 43.08 | 43.08 | +2.09% | 24,239,473 | 2.30 |
| Sep 17, 2026 | 41.70 | 42.74 | 41.62 | 42.20 | 42.20 | +0.14% | 9,556,071 | 0.90 |
| Sep 16, 2026 | 42.82 | 42.82 | 41.56 | 42.14 | 42.14 | -1.59% | 9,590,671 | 0.91 |
| Sep 15, 2026 | 44.02 | 44.26 | 42.24 | 42.82 | 42.82 | -3.73% | 11,701,216 | 1.09 |
| Sep 14, 2026 | 44.28 | 44.60 | 43.96 | 44.48 | 44.48 | -0.18% | 5,159,689 | 0.48 |
| Sep 11, 2026 | 43.44 | 44.84 | 43.10 | 44.56 | 44.56 | +1.04% | 8,819,821 | 0.82 |
| Sep 10, 2026 | 44.26 | 45.62 | 43.88 | 44.10 | 44.10 | -1.91% | 10,636,138 | 0.98 |
| Sep 09, 2026 | 45.48 | 45.56 | 44.34 | 44.96 | 44.96 | -1.88% | 18,298,680 | 1.64 |
| Sep 08, 2026 | 45.10 | 46.96 | 45.10 | 45.82 | 45.82 | +0.09% | 4,620,789 | 0.41 |
| Sep 07, 2026 | 46.72 | 47.22 | 45.42 | 45.78 | 45.78 | -4.55% | 12,396,870 | 1.09 |
| Sep 04, 2026 | 47.20 | 48.84 | 46.74 | 47.96 | 47.96 | +3.27% | 11,645,702 | 1.00 |
| Sep 03, 2026 | 47.50 | 47.62 | 46.08 | 46.44 | 46.44 | -0.51% | 5,128,535 | 0.44 |
| Sep 02, 2026 | 46.30 | 46.98 | 45.78 | 46.68 | 46.68 | +1.04% | 7,522,697 | 0.64 |
| Sep 01, 2026 | 45.10 | 46.56 | 44.84 | 46.20 | 46.20 | -0.52% | 10,086,404 | 0.85 |
| Aug 31, 2026 | 49.42 | 49.66 | 45.68 | 46.44 | 46.44 | -2.19% | 21,627,160 | 1.84 |
| Aug 28, 2026 | 46.10 | 48.48 | 45.86 | 47.48 | 47.48 | +0.89% | 17,595,527 | 1.50 |
| Aug 27, 2026 | 47.10 | 47.60 | 46.68 | 47.06 | 47.06 | -2.00% | 8,704,062 | 0.74 |
| Aug 26, 2026 | 46.88 | 48.46 | 46.74 | 48.02 | 48.02 | +5.03% | 16,456,793 | 1.39 |
| Aug 25, 2026 | 46.20 | 46.76 | 45.42 | 45.72 | 45.72 | -2.72% | 14,358,563 | 1.21 |
| Aug 24, 2026 | 46.00 | 47.68 | 45.48 | 47.00 | 47.00 | +3.57% | 17,086,736 | 1.44 |