Skip to main content

Ke Holdings Inc ADR (NY: BEKE )

13.73 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 17.13 17.61 17.02 17.23 8,543,547 -0.56(-3.17%)
Jul 28, 2023 17.81 17.90 17.50 17.80 13,513,161 +0.60(+3.51%)
Jul 27, 2023 17.69 17.82 16.92 17.19 12,866,311 -0.11(-0.63%)
Jul 26, 2023 16.34 17.58 16.25 17.30 13,664,701 +1.33(+8.30%)
Jul 25, 2023 16.61 16.85 15.93 15.98 13,210,400 +0.31(+1.96%)
Jul 24, 2023 14.97 16.24 14.83 15.67 14,045,087 +1.01(+6.88%)
Jul 21, 2023 15.03 15.06 14.62 14.66 2,635,026 -0.19(-1.27%)
Jul 20, 2023 14.91 15.17 14.70 14.85 3,136,843 +0.12(+0.81%)
Jul 19, 2023 14.48 15.24 14.44 14.73 5,520,218 +0.52(+3.69%)
Jul 18, 2023 14.45 14.53 14.13 14.21 8,426,410 -0.62(-4.20%)
Jul 17, 2023 14.72 14.86 14.43 14.83 9,887,560 -0.12(-0.79%)
Jul 14, 2023 15.52 15.55 14.93 14.95 5,652,119 -0.84(-5.33%)
Jul 13, 2023 15.24 15.88 15.24 15.79 9,826,592 +0.73(+4.86%)
Jul 12, 2023 14.84 15.29 14.84 15.06 6,397,013 +0.34(+2.28%)
Jul 11, 2023 14.15 14.79 14.15 14.72 5,885,704 +0.62(+4.42%)
Jul 10, 2023 14.06 14.16 13.87 14.10 6,289,449 -0.06(-0.42%)
Jul 07, 2023 14.05 14.26 14.00 14.16 5,915,155 +0.12(+0.85%)
Jul 06, 2023 14.13 14.30 13.87 14.04 7,850,673 -0.48(-3.34%)
Jul 05, 2023 14.44 14.58 14.23 14.52 5,769,182 -0.32(-2.13%)
Jul 03, 2023 15.04 15.17 14.75 14.84 3,585,140 +0.15(+1.01%)
Jun 30, 2023 14.73 14.95 14.54 14.69 6,246,192 -0.11(-0.74%)
Jun 29, 2023 14.64 14.80 14.48 14.80 4,151,868 -0.03(-0.20%)
Jun 28, 2023 15.20 15.21 14.58 14.83 6,208,589 -0.31(-2.03%)
Jun 27, 2023 14.77 15.28 14.77 15.14 13,625,306 +0.25(+1.66%)
Jun 26, 2023 14.78 15.23 14.74 14.89 5,084,033 +0.11(+0.74%)
Jun 23, 2023 14.44 14.96 14.20 14.78 6,895,933 -0.14(-0.93%)
Jun 22, 2023 14.73 15.08 14.68 14.92 3,414,983 +0.06(+0.40%)
Jun 21, 2023 15.01 15.41 14.67 14.86 11,792,095 -0.43(-2.78%)
Jun 20, 2023 15.87 16.05 15.16 15.29 8,993,320 -1.51(-9.01%)
Jun 16, 2023 17.07 17.07 16.25 16.80 8,026,016 -0.10(-0.59%)
Jun 15, 2023 17.11 17.25 16.84 16.90 8,190,642 +0.32(+1.91%)
Jun 14, 2023 16.15 16.80 16.04 16.58 8,959,736 +0.41(+2.51%)
Jun 13, 2023 16.29 16.55 16.00 16.18 4,780,491 +0.27(+1.68%)
Jun 12, 2023 16.39 16.66 15.90 15.91 7,166,389 -0.61(-3.71%)
Jun 09, 2023 16.66 16.89 16.26 16.52 11,979,659 -0.42(-2.45%)
Jun 08, 2023 17.09 17.32 16.77 16.94 10,607,676 +0.11(+0.65%)
Jun 07, 2023 16.14 16.96 16.14 16.83 7,352,343 +0.32(+1.92%)
Jun 06, 2023 15.77 16.57 15.69 16.51 11,532,190 +0.74(+4.71%)
Jun 05, 2023 15.83 15.99 15.69 15.77 5,242,234 -0.17(-1.06%)
Jun 02, 2023 15.81 16.17 15.49 15.94 12,061,516 +0.99(+6.62%)
Jun 01, 2023 14.15 15.27 14.14 14.95 10,796,164 +0.86(+6.11%)
May 31, 2023 13.79 14.27 13.75 14.09 15,875,004 -0.16(-1.11%)
May 30, 2023 15.15 15.22 14.02 14.25 11,346,416 -0.99(-6.49%)
May 26, 2023 15.06 15.38 14.86 15.24 5,979,011 +0.22(+1.45%)
May 25, 2023 14.95 15.52 14.84 15.02 8,257,377 -0.05(-0.33%)
May 24, 2023 15.16 15.73 15.02 15.07 8,905,893 -0.28(-1.81%)
May 23, 2023 14.84 15.67 14.82 15.34 7,067,978 +0.26(+1.71%)
May 22, 2023 15.08 15.79 14.93 15.09 8,609,713 +0.43(+2.90%)
May 19, 2023 14.84 15.11 14.28 14.66 7,957,979 -0.15(-1.00%)
May 18, 2023 16.42 16.50 14.60 14.81 19,246,184 -1.32(-8.16%)
May 17, 2023 16.16 16.25 15.65 16.13 13,467,727 -0.54(-3.26%)
May 16, 2023 16.37 16.68 16.20 16.67 14,070,187 -0.25(-1.46%)
May 15, 2023 16.64 16.95 16.36 16.92 8,334,859 +0.64(+3.95%)
May 12, 2023 16.22 16.46 16.14 16.27 4,325,749 -0.21(-1.26%)
May 11, 2023 15.83 16.62 15.81 16.48 3,781,979 +0.57(+3.61%)
May 10, 2023 15.84 15.95 15.59 15.91 11,143,908 +0.23(+1.45%)
May 09, 2023 15.20 15.87 15.04 15.68 8,683,279 -0.10(-0.63%)
May 08, 2023 14.69 15.80 14.50 15.78 12,134,167 -0.08(-0.50%)
May 05, 2023 15.89 15.99 15.58 15.86 2,835,052 +0.22(+1.39%)
May 04, 2023 15.21 15.79 14.86 15.64 3,789,118 +0.41(+2.66%)
May 03, 2023 15.12 15.40 14.90 15.24 3,712,843 +0.24(+1.58%)
May 02, 2023 15.35 15.39 14.87 15.00 6,565,839 -0.71(-4.53%)
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.