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 (%)
Feb 26, 2021	61.63	64.62	59.94	61.60	7,528,758	-0.99(-1.59%)
Feb 25, 2021	68.57	68.99	61.92	62.60	3,318,694	-3.23(-4.91%)
Feb 24, 2021	66.86	67.99	65.20	65.83	4,707,602	-2.27(-3.33%)
Feb 23, 2021	71.21	71.95	65.76	68.10	8,619,843	-5.92(-7.99%)
Feb 22, 2021	67.56	74.24	66.02	74.01	14,210,692	+7.05(+10.52%)
Feb 19, 2021	63.21	67.42	63.07	66.97	7,072,335	+4.92(+7.93%)
Feb 18, 2021	63.01	63.69	61.08	62.05	6,156,641	-2.30(-3.57%)
Feb 17, 2021	64.07	65.50	62.97	64.34	3,955,998	-1.28(-1.96%)
Feb 16, 2021	64.97	66.58	63.58	65.63	9,603,430	+0.66(+1.01%)
Feb 12, 2021	66.81	69.68	63.79	64.97	3,185,327	-3.36(-4.92%)
Feb 11, 2021	67.65	69.12	66.19	68.33	5,040,840	+1.79(+2.68%)
Feb 10, 2021	64.18	70.09	64.18	66.54	6,823,868	+2.63(+4.12%)
Feb 09, 2021	61.27	66.19	59.69	63.91	5,786,262	+3.88(+6.46%)
Feb 08, 2021	59.85	60.36	58.18	60.03	3,929,403	-0.41(-0.67%)
Feb 05, 2021	63.66	63.83	59.93	60.44	3,253,713	-2.28(-3.63%)
Feb 04, 2021	60.67	63.65	59.46	62.71	3,954,220	+1.85(+3.04%)
Feb 03, 2021	63.36	63.77	60.46	60.86	3,170,456	-1.44(-2.31%)
Feb 02, 2021	61.76	62.49	59.54	62.30	3,648,063	+3.46(+5.87%)

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.