Indicators

Ke Holdings Inc ADR (NY: BEKE )

16.93 +0.46 (+2.79%)

Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	58.10	58.40	56.26	57.04	3,305,417	-0.30(-0.52%)
Jan 28, 2021	59.84	60.05	56.76	57.34	5,558,771	-2.35(-3.93%)
Jan 27, 2021	59.64	61.00	57.91	59.68	4,575,735	-1.81(-2.95%)
Jan 26, 2021	67.57	67.58	61.35	61.50	6,311,562	-6.83(-10.00%)
Jan 25, 2021	69.97	74.02	66.12	68.33	5,691,416	-0.63(-0.91%)
Jan 22, 2021	70.26	70.50	67.17	68.96	3,448,716	-1.88(-2.66%)
Jan 21, 2021	67.67	75.28	67.41	70.84	4,807,959	+0.57(+0.81%)
Jan 20, 2021	61.94	70.41	61.92	70.27	7,934,799	+9.11(+14.90%)
Jan 19, 2021	62.82	62.88	60.26	61.16	2,656,701	+0.96(+1.59%)
Jan 15, 2021	60.42	61.63	59.26	60.20	1,900,917	-0.15(-0.26%)
Jan 14, 2021	61.96	62.38	60.04	60.36	2,260,232	-1.35(-2.19%)
Jan 13, 2021	63.66	64.07	60.87	61.71	1,960,348	-1.98(-3.11%)
Jan 12, 2021	63.49	64.90	62.16	63.69	2,165,890	+1.64(+2.64%)
Jan 11, 2021	62.93	63.08	60.80	62.05	1,754,995	-0.96(-1.52%)
Jan 08, 2021	61.30	64.47	61.30	63.00	3,897,472	+2.24(+3.68%)
Jan 07, 2021	59.84	60.86	58.24	60.76	3,732,746	+1.12(+1.88%)
Jan 06, 2021	59.49	60.76	59.05	59.64	2,425,055	+0.06(+0.10%)
Jan 05, 2021	55.98	59.93	55.11	59.59	4,406,005	+4.08(+7.36%)

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.