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 (%)
Jan 31, 2023	17.61	18.14	17.49	17.70	6,619,521	-0.10(-0.54%)
Jan 30, 2023	17.46	17.95	17.29	17.80	7,341,263	-0.34(-1.86%)
Jan 27, 2023	18.29	18.45	17.67	18.13	3,934,870	-0.12(-0.63%)
Jan 26, 2023	18.07	18.29	17.73	18.25	5,228,925	+0.53(+3.00%)
Jan 25, 2023	17.57	17.95	17.48	17.72	7,408,962	-0.08(-0.43%)
Jan 24, 2023	18.12	18.17	17.35	17.80	8,543,076	-0.38(-2.07%)
Jan 23, 2023	18.58	18.68	18.10	18.17	4,779,339	-0.29(-1.57%)
Jan 20, 2023	18.65	18.85	18.31	18.46	14,761,568	-0.02(-0.10%)
Jan 19, 2023	18.54	19.19	18.36	18.48	8,324,472	+0.20(+1.11%)
Jan 18, 2023	18.63	18.63	18.15	18.28	7,608,505	-0.40(-2.12%)
Jan 17, 2023	18.55	18.90	18.33	18.67	12,122,630	-0.30(-1.58%)
Jan 13, 2023	18.46	19.10	18.05	18.97	13,724,825	+0.80(+4.41%)
Jan 12, 2023	17.58	18.21	17.38	18.17	13,403,216	+0.64(+3.63%)
Jan 11, 2023	17.57	17.80	17.12	17.54	13,699,503	+0.00(+0.00%)
Jan 10, 2023	17.41	17.71	17.07	17.54	9,887,771	+0.25(+1.45%)
Jan 09, 2023	17.57	17.73	17.17	17.29	18,447,650	+0.11(+0.62%)
Jan 06, 2023	16.50	17.28	16.48	17.18	12,988,774	+0.27(+1.60%)
Jan 05, 2023	15.44	17.37	15.30	16.91	36,369,056	+1.22(+7.75%)
Jan 04, 2023	15.38	15.80	14.99	15.69	32,518,120	+1.40(+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.