Indicators

Ke Holdings Inc ADR (NY: BEKE )

19.00 -0.05 (-0.24%)

Streaming Delayed Price Updated: 3:44 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	18.32	19.15	17.96	18.73	5,157,937	+0.02(+0.10%)
Feb 25, 2022	18.71	18.74	17.87	18.71	8,100,013	-0.18(-0.97%)
Feb 24, 2022	17.72	18.90	17.60	18.90	10,660,512	+0.33(+1.77%)
Feb 23, 2022	19.73	20.22	18.49	18.57	7,190,524	-0.64(-3.32%)
Feb 22, 2022	19.15	19.94	18.87	19.21	12,477,077	-0.21(-1.09%)
Feb 18, 2022				19.42	0	-0.63(-3.13%)
Feb 17, 2022	20.06	21.04	19.60	20.05	9,411,499	+0.23(+1.17%)
Feb 16, 2022	19.78	20.09	19.24	19.81	8,204,797	+0.25(+1.28%)
Feb 15, 2022	19.31	19.65	18.98	19.56	13,205,387	+0.37(+1.91%)
Feb 14, 2022	19.44	20.11	19.12	19.20	8,772,341	-1.19(-5.82%)
Feb 11, 2022	21.13	21.86	20.14	20.38	6,536,576	-1.33(-6.13%)
Feb 10, 2022	21.23	22.46	20.46	21.71	21,986,718	+1.33(+6.53%)
Feb 09, 2022	19.36	20.75	19.36	20.38	7,702,881	+1.87(+10.11%)
Feb 08, 2022	18.36	19.35	18.18	18.51	6,216,523	+0.07(+0.37%)
Feb 07, 2022	19.16	19.76	18.35	18.44	5,092,996	-0.86(-4.45%)
Feb 04, 2022	19.19	19.38	18.42	19.30	3,319,632	+0.32(+1.68%)
Feb 03, 2022	19.41			18.98	7,275,662	-0.82(-4.14%)
Feb 02, 2022	21.16	21.20	19.40	19.80	5,212,512	-1.27(-6.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.