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 (%)
Jul 31, 2023	16.71	17.17	16.60	16.81	8,758,067	-0.55(-3.17%)
Jul 28, 2023	17.37	17.46	17.07	17.36	13,852,464	+0.59(+3.51%)
Jul 27, 2023	17.26	17.38	16.50	16.77	13,189,373	-0.11(-0.63%)
Jul 26, 2023	15.94	17.15	15.86	16.88	14,007,809	+1.29(+8.30%)
Jul 25, 2023	16.20	16.44	15.54	15.59	13,542,102	+0.30(+1.96%)
Jul 24, 2023	14.60	15.84	14.47	15.29	14,397,747	+0.98(+6.88%)
Jul 21, 2023	14.66	14.69	14.26	14.30	2,701,189	-0.18(-1.27%)
Jul 20, 2023	14.54	14.80	14.34	14.49	3,215,607	+0.12(+0.81%)
Jul 19, 2023	14.13	14.87	14.09	14.37	5,658,826	+0.51(+3.69%)
Jul 18, 2023	14.10	14.18	13.78	13.86	8,637,989	-0.61(-4.20%)
Jul 17, 2023	14.36	14.50	14.08	14.47	10,135,828	-0.12(-0.79%)
Jul 14, 2023	15.14	15.17	14.56	14.58	5,794,038	-0.82(-5.33%)
Jul 13, 2023	14.86	15.49	14.86	15.40	10,073,328	+0.71(+4.86%)
Jul 12, 2023	14.48	14.92	14.48	14.69	6,557,636	+0.33(+2.28%)
Jul 11, 2023	13.80	14.43	13.80	14.36	6,033,489	+0.61(+4.42%)
Jul 10, 2023	13.71	13.81	13.53	13.75	6,447,371	-0.06(-0.42%)
Jul 07, 2023	13.70	13.91	13.66	13.81	6,063,679	+0.12(+0.85%)
Jul 06, 2023	13.78	13.95	13.53	13.69	8,047,797	-0.47(-3.34%)
Jul 05, 2023	14.09	14.23	13.88	14.17	5,914,041	-0.31(-2.13%)

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.