Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	17.66	17.89	17.14	17.41	56,268,668	+0.22(+1.29%)
Aug 30, 2022	17.21	17.64	16.91	17.19	9,487,997	+0.14(+0.85%)
Aug 29, 2022	17.56	17.92	16.94	17.04	8,459,664	-0.52(-2.97%)
Aug 26, 2022	17.68	18.05	17.03	17.57	18,280,030	+0.19(+1.11%)
Aug 25, 2022	17.52	17.79	16.44	17.37	18,638,540	+0.63(+3.75%)
Aug 24, 2022	15.57	17.60	15.48	16.74	15,234,134	+0.50(+3.09%)
Aug 23, 2022	15.47	16.36	14.54	16.24	12,765,878	+1.12(+7.40%)
Aug 22, 2022	14.83	15.47	14.80	15.12	13,143,169	+0.28(+1.89%)
Aug 19, 2022	15.29	15.32	14.52	14.84	5,368,012	-0.58(-3.75%)
Aug 18, 2022	15.68	15.78	15.26	15.42	8,055,760	-0.19(-1.24%)
Aug 17, 2022	15.19	15.64	15.13	15.62	6,293,051	+0.24(+1.57%)
Aug 16, 2022	15.70	16.14	15.23	15.37	6,351,145	-0.25(-1.61%)
Aug 15, 2022	15.51	15.86	15.30	15.63	7,826,127	-0.22(-1.40%)
Aug 12, 2022	14.26	15.92	14.22	15.85	14,482,826	+1.31(+9.03%)
Aug 11, 2022	14.19	15.19	13.87	14.53	7,441,063	+0.69(+5.02%)
Aug 10, 2022	13.38	14.12	13.28	13.84	6,868,568	+0.30(+2.21%)
Aug 09, 2022	13.76	13.77	13.35	13.54	5,044,136	-0.25(-1.82%)
Aug 08, 2022	14.42	14.87	13.71	13.79	8,434,035	-0.73(-5.05%)
Aug 05, 2022	14.29	14.60	14.08	14.52	6,132,797	+0.05(+0.33%)
Aug 04, 2022	14.45	14.69	14.25	14.48	5,393,228	+0.39(+2.74%)
Aug 03, 2022	13.13	14.19	13.00	14.09	9,728,915	+0.75(+5.64%)
Aug 02, 2022	12.83	13.79	12.77	13.34	9,404,575	+0.08(+0.58%)

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