Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	17.98	18.34	17.89	18.18	4,622,942	+0.02(+0.11%)
Mar 30, 2023	17.82	18.37	17.63	18.16	7,085,887	+0.86(+4.96%)
Mar 29, 2023	17.11	17.58	17.04	17.30	5,759,914	-0.04(-0.22%)
Mar 28, 2023	17.33	17.59	16.96	17.34	9,946,242	+0.31(+1.81%)
Mar 27, 2023	17.37	17.46	16.74	17.03	7,996,378	-0.69(-3.87%)
Mar 24, 2023	18.05	18.64	17.55	17.72	6,470,063	-0.42(-2.34%)
Mar 23, 2023	17.85	18.39	17.83	18.14	10,133,080	+0.77(+4.44%)
Mar 22, 2023	18.24	18.24	17.20	17.37	9,213,943	-0.79(-4.36%)
Mar 21, 2023	18.06	18.27	17.72	18.16	7,060,154	+0.41(+2.34%)
Mar 20, 2023	17.67	17.79	16.91	17.75	17,372,322	-0.57(-3.11%)
Mar 17, 2023	18.51	18.71	17.60	18.32	16,589,956	+0.84(+4.80%)
Mar 16, 2023	17.18	18.03	16.88	17.48	12,006,328	+0.87(+5.23%)
Mar 15, 2023	16.64	16.75	16.25	16.61	10,210,696	-0.38(-2.22%)
Mar 14, 2023	16.69	17.02	16.50	16.99	5,013,254	+0.14(+0.86%)
Mar 13, 2023	16.37	17.14	16.31	16.84	7,015,829	+0.39(+2.35%)
Mar 10, 2023	16.50	16.90	16.20	16.46	5,725,378	+0.20(+1.25%)
Mar 09, 2023	17.34	17.34	16.24	16.25	13,601,365	-1.32(-7.52%)
Mar 08, 2023	17.28	17.70	17.04	17.57	5,143,978	-0.23(-1.30%)
Mar 07, 2023	18.34	18.35	17.74	17.81	7,081,649	-0.57(-3.10%)
Mar 06, 2023	18.86	18.92	18.26	18.38	9,934,767	-0.70(-3.69%)
Mar 03, 2023	19.77	19.92	18.97	19.08	8,927,916	+0.16(+0.87%)
Mar 02, 2023	18.48	18.96	18.38	18.92	6,082,123	+0.39(+2.08%)

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