Indicators

Ke Holdings Inc ADR (NY: BEKE )

17.10 +0.17 (+1.00%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	14.40	14.78	13.65	13.69	26,680,540	+0.84(+6.54%)
Apr 28, 2022	12.65	12.85	11.95	12.85	9,375,042	+0.07(+0.53%)
Apr 27, 2022	12.60	13.42	12.31	12.78	13,334,857	+0.43(+3.52%)
Apr 26, 2022	11.80	12.61	11.54	12.34	18,715,974	+0.43(+3.65%)
Apr 25, 2022	11.37	12.02	10.82	11.91	12,162,489	+0.21(+1.81%)
Apr 22, 2022	11.69	12.67	11.57	11.70	14,046,770	+0.24(+2.11%)
Apr 21, 2022	12.27	12.67	11.20	11.46	17,527,980	-0.97(-7.77%)
Apr 20, 2022	12.45	12.71	12.09	12.42	15,723,043	-0.73(-5.58%)
Apr 19, 2022	12.72	13.42	12.41	13.15	10,568,667	+0.12(+0.89%)
Apr 18, 2022	13.08	13.13	11.59	13.04	11,504,384	-0.51(-3.77%)
Apr 14, 2022	14.02	14.62	13.50	13.55	13,586,454	-0.34(-2.43%)
Apr 13, 2022	13.85	14.27	13.50	13.89	8,544,244	+0.41(+3.01%)
Apr 12, 2022	13.79	14.06	13.40	13.48	13,140,106	-0.21(-1.55%)
Apr 11, 2022	14.11	14.12	13.25	13.69	13,654,297	-0.99(-6.77%)
Apr 08, 2022	14.21	14.99	14.10	14.69	10,728,879	+0.68(+4.82%)
Apr 07, 2022	14.48	14.67	13.50	14.01	12,869,299	-1.08(-7.16%)
Apr 06, 2022	14.75	15.39	14.17	15.09	14,575,744	+0.19(+1.30%)
Apr 05, 2022	15.35	15.43	14.49	14.90	18,163,252	-0.96(-6.03%)
Apr 04, 2022	15.08	15.97	14.63	15.86	39,513,424	+2.34(+17.27%)

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.