Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	16.74	19.25	16.27	16.60	41,772,964	+1.49(+9.83%)
Aug 30, 2023	15.10	15.88	14.92	15.11	15,235,202	-0.16(-1.07%)
Aug 29, 2023	15.03	16.15	14.91	15.28	14,335,752	+1.04(+7.32%)
Aug 28, 2023	13.99	14.25	13.82	14.24	7,727,482	+0.42(+3.00%)
Aug 25, 2023	14.51	14.52	13.65	13.82	6,880,811	-0.04(-0.28%)
Aug 24, 2023	13.77	13.95	13.52	13.86	5,805,461	+0.32(+2.35%)
Aug 23, 2023	13.62	13.82	13.23	13.54	6,121,982	-0.09(-0.64%)
Aug 22, 2023	14.28	14.32	13.57	13.63	6,017,522	-0.25(-1.81%)
Aug 21, 2023	14.02	14.18	13.66	13.88	7,450,000	-0.37(-2.57%)
Aug 18, 2023	14.13	14.43	14.09	14.25	9,866,707	-0.36(-2.45%)
Aug 17, 2023	15.38	15.38	14.57	14.60	8,136,112	-0.39(-2.58%)
Aug 16, 2023	14.90	15.31	14.82	14.99	5,587,486	-0.10(-0.64%)
Aug 15, 2023	15.57	15.57	14.87	15.08	5,334,938	-0.65(-4.11%)
Aug 14, 2023	15.40	15.91	15.27	15.73	6,172,452	+0.04(+0.25%)
Aug 11, 2023	15.52	15.92	15.20	15.69	6,718,145	-0.42(-2.64%)
Aug 10, 2023	16.51	16.72	16.08	16.12	6,907,595	+0.09(+0.54%)
Aug 09, 2023	16.19	16.44	15.85	16.03	5,346,211	-0.14(-0.84%)
Aug 08, 2023	16.02	16.19	15.78	16.17	9,934,166	-0.52(-3.12%)
Aug 07, 2023	16.77	16.77	16.39	16.69	5,513,246	-0.41(-2.43%)
Aug 04, 2023	17.37	17.54	17.05	17.10	6,929,714	-0.07(-0.39%)
Aug 03, 2023	16.71	17.45	16.69	17.17	14,664,524	+1.07(+6.65%)
Aug 02, 2023	16.52	16.54	15.91	16.10	5,684,739	-0.88(-5.17%)

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.

Ke Holdings Inc ADR (NY: BEKE )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Ke Holdings Inc ADR (NY: BEKE )

Historical Prices

Sections

Services