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 (%)
Mar 28, 2024	13.46	13.49	13.25	13.39	14,200,258	+0.02(+0.15%)
Mar 27, 2024	13.60	13.66	13.17	13.37	7,698,034	-0.36(-2.63%)
Mar 26, 2024	13.79	13.93	13.66	13.74	8,710,172	+0.13(+0.93%)
Mar 25, 2024	13.48	13.73	13.38	13.61	8,528,869	+0.30(+2.27%)
Mar 22, 2024	13.56	13.63	13.19	13.31	7,646,099	-0.38(-2.78%)
Mar 21, 2024	13.77	14.03	13.69	13.69	6,250,209	-0.22(-1.61%)
Mar 20, 2024	13.77	13.95	13.63	13.91	9,498,361	+0.09(+0.64%)
Mar 19, 2024	13.70	14.05	13.67	13.82	8,999,085	+0.06(+0.43%)
Mar 18, 2024	13.66	13.81	13.43	13.76	9,289,544	+0.08(+0.57%)
Mar 15, 2024	13.77	14.07	13.69	13.69	9,503,581	+0.01(+0.07%)
Mar 14, 2024	14.02	14.37	13.63	13.68	16,949,082	-0.35(-2.50%)
Mar 13, 2024	14.14	14.44	13.97	14.03	15,464,019	-0.12(-0.83%)
Mar 12, 2024	13.65	14.23	13.53	14.14	26,321,442	+1.39(+10.86%)
Mar 11, 2024	12.63	12.99	12.59	12.76	11,149,823	+0.46(+3.73%)
Mar 08, 2024	12.24	12.44	12.14	12.30	11,069,424	+0.02(+0.16%)
Mar 07, 2024	12.34	12.41	12.20	12.28	5,090,939	-0.16(-1.26%)
Mar 06, 2024	12.45	12.69	12.35	12.44	8,213,109	+0.23(+1.92%)
Mar 05, 2024	12.42	12.63	12.19	12.20	10,479,724	-0.27(-2.19%)
Mar 04, 2024	12.93	12.93	12.31	12.48	11,971,602	-0.48(-3.69%)

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.