Indicators

Ke Holdings Inc ADR (NY: BEKE )

14.83 +1.02 (+7.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	15.75	16.13	15.73	15.81	5,497,193	-0.02(-0.12%)
Dec 28, 2023	15.61	16.01	15.47	15.83	6,684,405	+0.47(+3.05%)
Dec 27, 2023	15.24	15.40	15.05	15.36	3,552,990	+0.21(+1.42%)
Dec 26, 2023	15.34	15.41	14.98	15.15	2,854,659	-0.06(-0.38%)
Dec 22, 2023	14.89	15.30	14.87	15.21	5,564,736	+0.00(+0.00%)
Dec 21, 2023	15.09	15.22	14.70	15.21	5,245,623	+0.52(+3.52%)
Dec 20, 2023	14.94	15.16	14.68	14.69	4,351,518	-0.60(-3.89%)
Dec 19, 2023	15.02	15.29	14.86	15.29	5,080,651	+0.39(+2.62%)
Dec 18, 2023	15.10	15.13	14.77	14.90	4,913,224	-0.41(-2.68%)
Dec 15, 2023	15.39	15.58	15.26	15.31	5,527,670	+0.09(+0.58%)
Dec 14, 2023	15.41	15.73	15.12	15.22	11,550,044	+0.32(+2.16%)
Dec 13, 2023	14.94	15.05	14.59	14.90	5,629,747	-0.16(-1.04%)
Dec 12, 2023	14.81	15.09	14.55	15.05	7,466,733	+0.24(+1.65%)
Dec 11, 2023	14.55	14.85	14.42	14.81	9,085,043	+0.08(+0.53%)
Dec 08, 2023	14.53	14.86	14.52	14.73	4,495,548	+0.04(+0.27%)
Dec 07, 2023	14.95	15.04	14.61	14.69	8,826,820	-0.33(-2.21%)
Dec 06, 2023	15.17	15.27	14.94	15.02	11,187,180	+0.09(+0.59%)
Dec 05, 2023	14.78	15.01	14.60	14.94	8,418,155	-0.32(-2.11%)
Dec 04, 2023	15.00	15.32	14.91	15.26	5,622,143	-0.12(-0.76%)

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.