Skip to main content

Ke Holdings Inc ADR (NY: BEKE )

13.72 +0.01 (+0.11%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 16.15 16.54 16.12 16.21 5,362,545 -0.02(-0.12%)
Dec 28, 2023 16.00 16.41 15.86 16.23 6,520,677 +0.48(+3.05%)
Dec 27, 2023 15.62 15.79 15.43 15.75 3,465,963 +0.22(+1.42%)
Dec 26, 2023 15.73 15.80 15.36 15.53 2,784,737 -0.06(-0.38%)
Dec 22, 2023 15.26 15.69 15.24 15.59 5,428,433 +0.00(+0.00%)
Dec 21, 2023 15.47 15.60 15.07 15.59 5,117,137 +0.53(+3.52%)
Dec 20, 2023 15.31 15.54 15.05 15.06 4,244,932 -0.61(-3.89%)
Dec 19, 2023 15.40 15.67 15.23 15.67 4,956,206 +0.40(+2.62%)
Dec 18, 2023 15.48 15.51 15.14 15.27 4,792,879 -0.42(-2.68%)
Dec 15, 2023 15.78 15.97 15.64 15.69 5,392,275 +0.09(+0.58%)
Dec 14, 2023 15.80 16.12 15.49 15.60 11,267,137 +0.33(+2.16%)
Dec 13, 2023 15.32 15.43 14.96 15.27 5,491,852 -0.16(-1.04%)
Dec 12, 2023 15.18 15.47 14.92 15.43 7,283,843 +0.25(+1.65%)
Dec 11, 2023 14.92 15.22 14.79 15.18 8,862,513 +0.08(+0.53%)
Dec 08, 2023 14.89 15.23 14.88 15.10 4,385,434 +0.04(+0.27%)
Dec 07, 2023 15.33 15.42 14.98 15.06 8,610,615 -0.34(-2.21%)
Dec 06, 2023 15.55 15.65 15.32 15.40 10,913,161 +0.09(+0.59%)
Dec 05, 2023 15.15 15.39 14.96 15.31 8,211,960 -0.33(-2.11%)
Dec 04, 2023 15.38 15.70 15.28 15.64 5,484,434 -0.12(-0.76%)
Dec 01, 2023 15.82 15.83 15.46 15.76 4,700,215 -0.17(-1.07%)
Nov 30, 2023 16.03 16.15 15.74 15.93 7,212,810 -0.02(-0.13%)
Nov 29, 2023 15.85 16.01 15.69 15.95 5,457,702 -0.01(-0.06%)
Nov 28, 2023 15.73 16.03 15.70 15.96 4,423,306 +0.17(+1.08%)
Nov 27, 2023 15.91 15.91 15.55 15.79 5,900,148 -0.30(-1.86%)
Nov 24, 2023 15.75 16.50 15.71 16.09 8,528,428 +0.39(+2.48%)
Nov 22, 2023 15.89 15.89 15.31 15.70 5,072,510 +0.20(+1.29%)
Nov 21, 2023 15.57 15.88 15.37 15.50 5,530,869 -0.38(-2.39%)
Nov 20, 2023 15.47 16.00 15.32 15.88 9,686,166 +0.59(+3.86%)
Nov 17, 2023 15.40 15.59 15.11 15.29 6,556,736 -0.19(-1.23%)
Nov 16, 2023 15.28 15.82 15.20 15.48 7,917,175 -0.38(-2.40%)
Nov 15, 2023 15.29 16.06 15.15 15.86 17,684,556 +0.89(+5.95%)
Nov 14, 2023 15.49 15.68 14.92 14.97 8,865,879 +0.19(+1.29%)
Nov 13, 2023 15.02 15.04 14.62 14.78 6,317,674 -0.06(-0.40%)
Nov 10, 2023 14.47 14.94 14.44 14.84 7,083,495 +0.27(+1.85%)
Nov 09, 2023 14.89 15.15 14.55 14.57 6,242,221 -0.32(-2.15%)
Nov 08, 2023 15.11 15.50 14.73 14.89 10,145,247 +0.15(+1.02%)
Nov 07, 2023 15.07 15.10 14.44 14.74 10,518,622 -0.43(-2.83%)
Nov 06, 2023 15.83 15.89 15.12 15.17 6,237,720 -0.09(-0.59%)
Nov 03, 2023 15.30 15.54 15.15 15.26 4,457,321 +0.40(+2.69%)
Nov 02, 2023 14.97 15.05 14.66 14.86 5,416,873 +0.05(+0.34%)
Nov 01, 2023 14.71 15.01 14.61 14.81 7,295,020 +0.10(+0.68%)
Oct 31, 2023 15.08 15.12 14.47 14.71 9,673,257 -0.69(-4.48%)
Oct 30, 2023 15.60 15.76 15.18 15.40 5,199,663 -0.11(-0.71%)
Oct 27, 2023 15.73 15.84 15.34 15.51 3,974,659 +0.21(+1.37%)
Oct 26, 2023 15.29 15.70 15.25 15.30 4,874,775 +0.00(+0.00%)
Oct 25, 2023 15.30 15.58 15.13 15.30 3,558,073 -0.42(-2.67%)
Oct 24, 2023 15.08 16.29 15.07 15.72 7,498,523 +0.60(+3.97%)
Oct 23, 2023 14.63 15.29 14.59 15.12 5,045,368 +0.23(+1.54%)
Oct 20, 2023 14.61 15.06 14.59 14.89 4,525,527 +0.04(+0.27%)
Oct 19, 2023 14.93 15.09 14.85 14.85 4,227,686 -0.32(-2.11%)
Oct 18, 2023 15.32 15.63 15.12 15.17 6,065,234 -0.39(-2.51%)
Oct 17, 2023 15.58 15.88 15.52 15.56 3,262,700 -0.33(-2.08%)
Oct 16, 2023 15.70 16.02 15.35 15.89 4,047,751 +0.02(+0.13%)
Oct 13, 2023 16.12 16.28 15.79 15.87 4,367,721 -0.61(-3.70%)
Oct 12, 2023 17.02 17.06 16.29 16.48 5,355,078 -0.42(-2.49%)
Oct 11, 2023 16.42 17.25 16.42 16.90 8,214,076 +0.52(+3.17%)
Oct 10, 2023 15.66 16.50 15.63 16.38 7,391,715 +0.95(+6.16%)
Oct 09, 2023 15.51 15.58 15.26 15.43 3,972,515 -0.40(-2.53%)
Oct 06, 2023 15.38 16.11 15.36 15.83 7,041,974 +0.58(+3.80%)
Oct 05, 2023 15.10 15.40 14.96 15.25 4,994,544 -0.08(-0.52%)
Oct 04, 2023 15.21 15.54 15.15 15.33 4,762,739 -0.11(-0.71%)
Oct 03, 2023 15.09 15.47 15.04 15.44 6,671,932 -0.06(-0.39%)
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.