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 (%)
Apr 28, 2023	14.22	15.34	14.22	15.14	4,905,850	-0.01(-0.06%)
Apr 27, 2023	15.08	15.35	15.03	15.15	5,068,748	+0.14(+0.90%)
Apr 26, 2023	15.68	15.68	15.01	15.02	3,800,226	-0.24(-1.58%)
Apr 25, 2023	15.56	15.95	15.15	15.26	10,882,706	-0.63(-3.95%)
Apr 24, 2023	16.58	16.68	15.77	15.89	6,697,664	-0.99(-5.89%)
Apr 21, 2023	16.72	16.96	16.33	16.88	6,040,806	-0.33(-1.91%)
Apr 20, 2023	17.93	18.01	17.08	17.21	5,233,620	-0.31(-1.76%)
Apr 19, 2023	17.24	17.78	17.24	17.52	3,653,409	-0.24(-1.36%)
Apr 18, 2023	17.24	17.77	17.24	17.76	5,369,626	+0.24(+1.38%)
Apr 17, 2023	17.03	17.56	16.76	17.52	5,299,177	+1.05(+6.39%)
Apr 14, 2023	16.91	17.05	16.39	16.46	4,265,137	-0.49(-2.90%)
Apr 13, 2023	16.94	17.22	16.83	16.96	4,193,103	+0.41(+2.45%)
Apr 12, 2023	17.19	17.32	16.55	16.55	5,905,159	-0.87(-4.99%)
Apr 11, 2023	18.29	18.29	17.08	17.42	8,897,959	-0.79(-4.35%)
Apr 10, 2023	17.99	18.40	17.93	18.21	6,284,558	-0.01(-0.05%)
Apr 06, 2023	18.14	18.37	18.08	18.22	3,387,329	+0.22(+1.23%)
Apr 05, 2023	18.47	18.53	17.78	18.00	3,329,890	-0.58(-3.12%)
Apr 04, 2023	18.60	18.88	18.11	18.58	5,284,090	-0.21(-1.13%)

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.