Indicators

Ke Holdings Inc ADR (NY: BEKE )

14.83 +1.02 (+7.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	15.44	15.55	15.14	15.14	7,890,923	+0.02(+0.13%)
Sep 28, 2023	15.12	15.32	15.11	15.12	6,187,532	-0.04(-0.26%)
Sep 27, 2023	14.68	15.32	14.55	15.16	9,500,011	+0.53(+3.60%)
Sep 26, 2023	14.29	14.99	14.22	14.63	17,762,244	-0.52(-3.41%)
Sep 25, 2023	15.48	15.18	15.01	15.15	15,462,261	-0.80(-5.02%)
Sep 22, 2023	16.32	16.32	15.69	15.95	9,686,943	+0.54(+3.48%)
Sep 21, 2023	15.37	15.68	15.31	15.41	7,099,325	-0.35(-2.23%)
Sep 20, 2023	15.62	16.09	15.57	15.76	9,414,230	+0.35(+2.28%)
Sep 19, 2023	15.28	15.64	15.21	15.41	5,770,695	+0.08(+0.51%)
Sep 18, 2023	14.89	15.39	14.67	15.34	6,674,287	+0.17(+1.09%)
Sep 15, 2023	15.69	15.77	15.12	15.17	5,618,257	-0.63(-4.01%)
Sep 14, 2023	15.76	16.03	15.48	15.80	4,821,394	+0.31(+2.02%)
Sep 13, 2023	15.41	15.67	15.36	15.49	7,765,978	-0.08(-0.50%)
Sep 12, 2023	16.28	16.45	15.48	15.57	12,569,556	-0.76(-4.67%)
Sep 11, 2023	16.41	16.47	16.15	16.33	4,507,171	+0.25(+1.56%)
Sep 08, 2023	16.27	16.48	16.02	16.08	5,473,523	-0.29(-1.77%)
Sep 07, 2023	16.71	16.88	15.64	16.37	12,902,114	-0.92(-5.30%)
Sep 06, 2023	18.08	18.27	17.26	17.29	16,685,034	+0.01(+0.06%)
Sep 05, 2023	17.16	17.44	16.91	17.28	13,189,622	-0.58(-3.24%)

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.