Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	12.59	12.74	11.88	11.94	20,899,260	-0.71(-5.64%)
Mar 30, 2022	12.68	14.52	12.54	12.65	39,441,464	+0.28(+2.26%)
Mar 29, 2022	12.30	12.60	12.10	12.37	18,427,298	+0.49(+4.14%)
Mar 28, 2022	12.06	12.48	11.32	11.88	16,497,105	+0.17(+1.48%)
Mar 25, 2022	11.96	12.23	11.49	11.71	18,440,420	-1.02(-8.04%)
Mar 24, 2022	12.34	12.78	11.86	12.73	28,565,070	-0.34(-2.59%)
Mar 23, 2022	12.39	13.84	11.39	13.07	47,521,896	+0.49(+3.91%)
Mar 22, 2022	12.80	13.61	12.42	12.58	45,561,088	+0.85(+7.24%)
Mar 21, 2022	12.87	13.06	11.15	11.73	32,826,798	-1.93(-14.13%)
Mar 18, 2022	12.59	14.72	12.27	13.66	46,842,000	+1.24(+9.95%)
Mar 17, 2022	12.80	13.15	11.20	12.42	43,996,604	-1.95(-13.57%)
Mar 16, 2022	12.55	14.77	12.10	14.37	122,790,792	+5.63(+64.35%)
Mar 15, 2022	7.904	9.815	7.822	8.744	44,757,200	+0.06(+0.67%)
Mar 14, 2022	8.281	10.40	7.055	8.686	46,648,920	-1.00(-10.36%)
Mar 11, 2022	11.36	11.57	9.424	9.690	30,231,426	-0.93(-8.73%)
Mar 10, 2022	11.05	12.17	10.48	10.62	41,600,156	-3.34(-23.93%)
Mar 09, 2022	13.42	14.46	13.37	13.96	22,127,176	+1.00(+7.75%)
Mar 08, 2022	13.52	14.04	12.70	12.95	17,465,364	-0.33(-2.47%)
Mar 07, 2022	13.78	14.52	13.28	13.28	24,978,962	-0.71(-5.10%)
Mar 04, 2022	16.50	16.55	13.76	13.99	15,601,555	-2.71(-16.23%)
Mar 03, 2022	17.69	18.18	16.62	16.71	10,785,061	-0.78(-4.47%)
Mar 02, 2022	19.35	19.36	17.03	17.49	13,689,811	-2.15(-10.96%)

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.

Ke Holdings Inc ADR (NY: BEKE )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Ke Holdings Inc ADR (NY: BEKE )

Historical Prices

Sections

Services