Skip to main content

Ke Holdings Inc ADR (NY: BEKE )

13.73 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 18.43 18.80 18.34 18.64 4,509,707 +0.02(+0.11%)
Mar 30, 2023 18.26 18.83 18.08 18.62 6,912,325 +0.88(+4.96%)
Mar 29, 2023 17.54 18.02 17.47 17.74 5,618,830 -0.04(-0.22%)
Mar 28, 2023 17.77 18.04 17.38 17.78 9,702,618 +0.32(+1.81%)
Mar 27, 2023 17.81 17.90 17.17 17.46 7,800,514 -0.70(-3.87%)
Mar 24, 2023 18.50 19.10 17.99 18.16 6,311,585 -0.44(-2.34%)
Mar 23, 2023 18.30 18.85 18.27 18.60 9,884,880 +0.79(+4.44%)
Mar 22, 2023 18.70 18.70 17.63 17.81 8,988,256 -0.81(-4.36%)
Mar 21, 2023 18.51 18.73 18.16 18.62 6,887,222 +0.43(+2.34%)
Mar 20, 2023 18.11 18.23 17.34 18.19 16,946,804 -0.58(-3.11%)
Mar 17, 2023 18.98 19.18 18.05 18.78 16,183,600 +0.86(+4.80%)
Mar 16, 2023 17.61 18.48 17.30 17.92 11,712,244 +0.89(+5.23%)
Mar 15, 2023 17.06 17.17 16.66 17.03 9,960,594 -0.39(-2.22%)
Mar 14, 2023 17.11 17.45 16.92 17.41 4,890,459 +0.15(+0.86%)
Mar 13, 2023 16.78 17.57 16.72 17.26 6,843,983 +0.40(+2.35%)
Mar 10, 2023 16.92 17.32 16.61 16.87 5,585,140 +0.21(+1.25%)
Mar 09, 2023 17.78 17.78 16.65 16.66 13,268,212 -1.36(-7.52%)
Mar 08, 2023 17.71 18.14 17.47 18.02 5,017,981 -0.24(-1.30%)
Mar 07, 2023 18.80 18.81 18.18 18.25 6,908,191 -0.58(-3.10%)
Mar 06, 2023 19.33 19.39 18.72 18.84 9,691,424 -0.72(-3.69%)
Mar 03, 2023 20.26 20.42 19.45 19.56 8,709,235 +0.17(+0.87%)
Mar 02, 2023 18.95 19.44 18.84 19.39 5,933,147 +0.40(+2.08%)
Mar 01, 2023 19.10 19.49 18.83 19.00 7,045,285 +0.94(+5.21%)
Feb 28, 2023 17.78 18.58 17.61 18.06 7,337,662 +0.13(+0.72%)
Feb 27, 2023 18.18 18.88 17.93 17.93 7,212,325 +0.51(+2.95%)
Feb 24, 2023 18.32 18.40 17.30 17.41 6,552,228 -1.24(-6.63%)
Feb 23, 2023 19.34 19.36 18.38 18.65 4,513,836 -0.34(-1.77%)
Feb 22, 2023 19.14 19.60 18.58 18.99 7,814,274 +0.23(+1.21%)
Feb 21, 2023 18.00 18.86 17.50 18.76 7,707,161 +0.36(+1.94%)
Feb 17, 2023 18.74 18.81 18.25 18.40 5,205,782 -0.88(-4.57%)
Feb 16, 2023 19.06 19.64 18.98 19.28 4,271,230 +0.09(+0.46%)
Feb 15, 2023 19.00 19.34 18.50 19.19 8,761,146 -0.50(-2.56%)
Feb 14, 2023 20.59 20.86 19.48 19.70 10,435,302 -0.39(-1.92%)
Feb 13, 2023 19.79 20.68 19.65 20.08 16,927,336 +1.08(+5.67%)
Feb 10, 2023 18.87 19.35 18.70 19.01 9,111,738 -0.32(-1.64%)
Feb 09, 2023 19.24 19.60 19.00 19.32 5,923,055 +0.63(+3.39%)
Feb 08, 2023 18.88 19.22 18.61 18.69 4,727,051 -0.25(-1.31%)
Feb 07, 2023 18.07 19.16 18.04 18.94 11,378,367 +0.89(+4.93%)
Feb 06, 2023 17.81 18.07 17.22 18.05 12,928,819 -0.68(-3.64%)
Feb 03, 2023 18.65 19.51 18.54 18.73 7,347,151 -0.19(-0.99%)
Feb 02, 2023 19.29 19.78 18.80 18.92 8,878,882 -0.16(-0.83%)
Feb 01, 2023 18.68 19.47 18.51 19.07 8,821,503 +0.93(+5.13%)
Jan 31, 2023 18.06 18.59 17.93 18.14 6,457,382 -0.10(-0.54%)
Jan 30, 2023 17.90 18.40 17.72 18.24 7,161,445 -0.35(-1.86%)
Jan 27, 2023 18.75 18.92 18.11 18.59 3,838,489 -0.12(-0.63%)
Jan 26, 2023 18.52 18.75 18.18 18.71 5,100,847 +0.54(+3.00%)
Jan 25, 2023 18.02 18.40 17.92 18.16 7,227,486 -0.08(-0.43%)
Jan 24, 2023 18.57 18.63 17.78 18.24 8,333,821 -0.39(-2.07%)
Jan 23, 2023 19.04 19.15 18.56 18.63 4,662,274 -0.30(-1.57%)
Jan 20, 2023 19.11 19.32 18.77 18.93 14,399,998 -0.02(-0.10%)
Jan 19, 2023 19.01 19.67 18.82 18.95 8,120,572 +0.21(+1.11%)
Jan 18, 2023 19.09 19.09 18.61 18.74 7,422,142 -0.41(-2.12%)
Jan 17, 2023 19.02 19.37 18.79 19.14 11,825,697 -0.31(-1.58%)
Jan 13, 2023 18.93 19.58 18.50 19.45 13,388,648 +0.82(+4.41%)
Jan 12, 2023 18.03 18.67 17.81 18.63 13,074,917 +0.65(+3.63%)
Jan 11, 2023 18.01 18.24 17.55 17.98 13,363,946 +0.00(+0.00%)
Jan 10, 2023 17.85 18.15 17.50 17.98 9,645,579 +0.26(+1.45%)
Jan 09, 2023 18.01 18.17 17.60 17.72 17,995,792 +0.11(+0.62%)
Jan 06, 2023 16.92 17.71 16.90 17.61 12,670,627 +0.28(+1.60%)
Jan 05, 2023 15.83 17.81 15.68 17.33 35,478,228 +1.25(+7.75%)
Jan 04, 2023 15.77 16.20 15.36 16.09 31,721,618 +1.43(+9.79%)
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.