Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ke Holdings Inc ADR (NY: BEKE )

17.47 +0.63 (+3.74%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 9.487 10.06 9.468 9.825 6,375,717 -0.12(-1.17%)
Oct 28, 2022 9.892 9.999 8.773 9.941 19,661,688 -0.78(-7.29%)
Oct 27, 2022 10.25 10.82 9.912 10.72 13,330,378 +0.03(+0.27%)
Oct 26, 2022 9.931 10.89 9.863 10.69 21,960,880 +0.69(+6.85%)
Oct 25, 2022 9.651 10.36 9.574 10.01 16,029,723 +0.58(+6.14%)
Oct 24, 2022 9.622 9.835 8.903 9.429 18,808,312 -1.81(-16.14%)
Oct 21, 2022 10.91 11.34 10.78 11.24 10,239,251 +0.11(+0.95%)
Oct 20, 2022 10.97 11.77 10.80 11.14 14,538,285 +0.33(+3.04%)
Oct 19, 2022 11.36 11.39 10.08 10.81 58,390,640 -0.95(-8.05%)
Oct 18, 2022 12.65 12.75 11.64 11.76 22,127,878 -0.48(-3.94%)
Oct 17, 2022 12.35 12.82 12.20 12.24 11,834,582 +0.39(+3.26%)
Oct 14, 2022 13.24 13.32 11.83 11.85 18,261,056 -0.74(-5.90%)
Oct 13, 2022 12.75 13.08 12.41 12.59 13,443,566 -0.93(-6.85%)
Oct 12, 2022 13.65 14.03 13.43 13.52 5,839,727 -0.13(-0.92%)
Oct 11, 2022 13.99 14.06 13.00 13.65 15,614,754 -0.64(-4.46%)
Oct 10, 2022 15.30 15.30 14.21 14.28 13,152,052 -1.51(-9.53%)
Oct 07, 2022 16.50 16.65 15.63 15.79 10,062,111 -0.76(-4.61%)
Oct 06, 2022 17.36 17.75 16.44 16.55 7,556,843 -0.65(-3.76%)
Oct 05, 2022 16.97 17.41 16.88 17.20 5,037,126 -0.17(-1.00%)
Oct 04, 2022 17.03 17.68 16.80 17.37 14,935,676 +0.85(+5.14%)
Oct 03, 2022 16.99 17.06 16.48 16.52 7,770,624 -0.39(-2.28%)
Sep 30, 2022 16.36 17.19 15.61 16.91 19,782,662 +1.22(+7.75%)
Sep 29, 2022 15.74 16.19 15.35 15.69 13,818,421 -0.63(-3.84%)
Sep 28, 2022 15.63 16.38 15.35 16.32 6,102,944 +0.31(+1.93%)
Sep 27, 2022 16.34 16.85 15.95 16.01 13,307,836 +0.04(+0.24%)
Sep 26, 2022 16.15 16.36 15.86 15.97 9,322,654 +0.24(+1.53%)
Sep 23, 2022 15.60 15.79 15.36 15.73 6,517,498 -0.44(-2.74%)
Sep 22, 2022 16.51 16.97 16.05 16.18 5,600,462 -0.17(-1.06%)
Sep 21, 2022 17.24 17.32 15.99 16.35 12,418,508 -1.07(-6.15%)
Sep 20, 2022 17.08 17.66 17.01 17.42 6,778,968 -0.04(-0.22%)
Sep 19, 2022 16.81 17.47 16.70 17.46 8,519,326 +0.50(+2.96%)
Sep 16, 2022 17.22 17.22 16.61 16.96 13,370,429 -0.85(-4.77%)
Sep 15, 2022 17.90 18.19 17.67 17.81 9,651,796 +0.18(+1.04%)
Sep 14, 2022 17.66 17.77 17.09 17.62 5,712,532 +0.28(+1.61%)
Sep 13, 2022 16.98 17.70 16.98 17.34 5,454,680 -0.32(-1.80%)
Sep 12, 2022 17.47 17.67 17.18 17.66 6,361,578 +0.26(+1.50%)
Sep 09, 2022 17.68 18.04 17.28 17.40 10,013,358 +0.60(+3.56%)
Sep 08, 2022 16.90 17.14 16.40 16.80 7,817,620 -0.38(-2.19%)
Sep 07, 2022 16.60 17.29 16.33 17.18 13,793,726 +0.94(+5.76%)
Sep 06, 2022 16.02 16.89 16.00 16.24 16,376,259 +0.40(+2.50%)
Sep 02, 2022 16.59 16.65 15.73 15.85 7,128,940 -0.90(-5.36%)
Sep 01, 2022 16.20 16.89 15.64 16.74 8,430,211 -0.67(-3.82%)
Aug 31, 2022 17.66 17.89 17.14 17.41 56,268,668 +0.22(+1.29%)
Aug 30, 2022 17.21 17.64 16.91 17.19 9,487,997 +0.14(+0.85%)
Aug 29, 2022 17.56 17.92 16.94 17.04 8,459,664 -0.52(-2.97%)
Aug 26, 2022 17.68 18.05 17.03 17.57 18,280,030 +0.19(+1.11%)
Aug 25, 2022 17.52 17.79 16.44 17.37 18,638,540 +0.63(+3.75%)
Aug 24, 2022 15.57 17.60 15.48 16.74 15,234,134 +0.50(+3.09%)
Aug 23, 2022 15.47 16.36 14.54 16.24 12,765,878 +1.12(+7.40%)
Aug 22, 2022 14.83 15.47 14.80 15.12 13,143,169 +0.28(+1.89%)
Aug 19, 2022 15.29 15.32 14.52 14.84 5,368,012 -0.58(-3.75%)
Aug 18, 2022 15.68 15.78 15.26 15.42 8,055,760 -0.19(-1.24%)
Aug 17, 2022 15.19 15.64 15.13 15.62 6,293,051 +0.24(+1.57%)
Aug 16, 2022 15.70 16.14 15.23 15.37 6,351,145 -0.25(-1.61%)
Aug 15, 2022 15.51 15.86 15.30 15.63 7,826,127 -0.22(-1.40%)
Aug 12, 2022 14.26 15.92 14.22 15.85 14,482,826 +1.31(+9.03%)
Aug 11, 2022 14.19 15.19 13.87 14.53 7,441,063 +0.69(+5.02%)
Aug 10, 2022 13.38 14.12 13.28 13.84 6,868,568 +0.30(+2.21%)
Aug 09, 2022 13.76 13.77 13.35 13.54 5,044,136 -0.25(-1.82%)
Aug 08, 2022 14.42 14.87 13.71 13.79 8,434,035 -0.73(-5.05%)
Aug 05, 2022 14.29 14.60 14.08 14.52 6,132,797 +0.05(+0.33%)
Aug 04, 2022 14.45 14.69 14.25 14.48 5,393,228 +0.39(+2.74%)
Aug 03, 2022 13.13 14.19 13.00 14.09 9,728,915 +0.75(+5.64%)
Aug 02, 2022 12.83 13.79 12.77 13.34 9,404,575 +0.08(+0.58%)
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.