Indicators

Ke Holdings Inc ADR (NY: BEKE )

18.91 -0.14 (-0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	62.74	63.31	59.89	63.05	4,538,112	+0.84(+1.35%)
Nov 27, 2020	60.21	64.46	59.62	62.21	3,570,774	+3.82(+6.55%)
Nov 25, 2020	60.03	62.01	58.08	58.39	3,654,599	-3.46(-5.59%)
Nov 24, 2020	61.74	63.20	60.49	61.84	5,705,157	+1.07(+1.76%)
Nov 23, 2020	60.29	60.95	59.45	60.77	5,478,159	+2.09(+3.57%)
Nov 20, 2020	59.59	61.25	57.91	58.68	8,750,584	+1.40(+2.44%)
Nov 19, 2020	55.74	60.20	55.61	57.28	16,072,030	-1.76(-2.98%)
Nov 18, 2020	65.83	65.90	58.77	59.04	4,466,547	-6.21(-9.51%)
Nov 17, 2020	67.65	69.30	64.35	65.24	5,271,627	-5.75(-8.10%)
Nov 16, 2020	72.38	76.63	69.63	70.99	4,516,559	+0.99(+1.42%)
Nov 13, 2020	69.08	71.88	68.04	70.00	3,416,285	+4.72(+7.23%)
Nov 12, 2020	68.71	69.87	65.28	65.28	2,935,061	-1.89(-2.82%)
Nov 11, 2020	67.26	67.52	64.68	67.17	2,082,199	+1.83(+2.81%)
Nov 10, 2020	68.14	69.46	64.68	65.34	2,691,326	-4.15(-5.97%)
Nov 09, 2020	72.50	72.78	68.19	69.49	2,027,233	-3.52(-4.82%)
Nov 06, 2020	70.45	73.47	69.10	73.01	1,537,229	+2.86(+4.07%)
Nov 05, 2020	74.33	74.67	68.36	70.15	1,748,627	-2.54(-3.49%)
Nov 04, 2020	65.00	72.81	65.00	72.69	1,807,875	+8.20(+12.72%)
Nov 03, 2020	67.38	68.01	62.83	64.49	1,958,516	-2.90(-4.30%)

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.