Indicators

Ke Holdings Inc ADR (NY: BEKE )

17.10 +0.17 (+1.00%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	48.65	50.17	47.91	50.08	5,184,085	+1.35(+2.77%)
May 27, 2021	49.49	49.91	48.20	48.73	39,959,844	-0.69(-1.39%)
May 26, 2021	48.51	51.29	48.40	49.41	7,181,322	+0.63(+1.29%)
May 25, 2021	48.56	48.97	46.51	48.79	16,608,937	-1.41(-2.81%)
May 24, 2021	48.26	50.73	47.94	50.20	8,698,689	+1.81(+3.75%)
May 21, 2021	48.26	49.18	47.17	48.38	11,159,217	+0.27(+0.56%)
May 20, 2021	44.93	48.20	43.85	48.11	21,133,968	-0.40(-0.82%)
May 19, 2021	47.29	48.91	46.95	48.51	4,131,027	+0.00(+0.00%)
May 18, 2021	48.74	49.10	47.90	48.51	6,848,881	+0.36(+0.74%)
May 17, 2021	48.48	49.22	47.07	48.15	3,537,658	-0.11(-0.22%)
May 14, 2021	46.06	48.40	45.89	48.26	3,627,085	+2.51(+5.49%)
May 13, 2021	47.53	48.09	45.46	45.75	4,116,279	-2.06(-4.30%)
May 12, 2021	46.22	48.41	45.88	47.80	6,467,162	+1.24(+2.67%)
May 11, 2021	44.18	47.29	44.18	46.56	5,504,338	+1.40(+3.10%)
May 10, 2021	48.55	48.57	41.74	45.16	10,206,842	-3.97(-8.07%)
May 07, 2021	49.56	50.49	48.65	49.12	1,620,420	+0.62(+1.27%)
May 06, 2021	47.94	48.75	47.18	48.51	3,277,082	+0.72(+1.51%)
May 05, 2021	49.04	49.57	47.63	47.78	4,589,099	-0.96(-1.96%)
May 04, 2021	49.50	49.72	48.08	48.74	5,171,154	-1.07(-2.15%)

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.