Indicators

Ke Holdings Inc ADR (NY: BEKE )

19.47 +0.33 (+1.72%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	19.30	21.38		21.03	11,799,360	+2.76(+15.11%)
Jan 28, 2022	17.80	18.27	17.33	18.27	6,194,689	+0.39(+2.16%)
Jan 27, 2022	18.47	19.06	17.73	17.88	4,717,391	-0.59(-3.19%)
Jan 26, 2022	20.27	20.50	18.34	18.47	6,773,083	-1.29(-6.54%)
Jan 25, 2022	19.77	20.72	19.13	19.77	6,950,114	-0.57(-2.80%)
Jan 24, 2022	20.54	20.54	19.19	20.33	8,813,624	-0.65(-3.08%)
Jan 21, 2022	21.72	22.12	20.49	20.98	10,301,387	-1.08(-4.90%)
Jan 20, 2022	23.16	23.98	21.99	22.06	18,220,324	+0.14(+0.66%)
Jan 19, 2022	22.78	23.02	20.76	21.92	15,665,219	+0.66(+3.09%)
Jan 18, 2022	20.02	21.95	19.97	21.26	10,775,632	+0.99(+4.90%)
Jan 14, 2022				20.27	0	-0.09(-0.43%)
Jan 13, 2022	20.94	21.24	20.21	20.35	6,560,145	-1.63(-7.42%)
Jan 12, 2022	21.57	22.70	20.78	21.99	12,413,820	-0.16(-0.74%)
Jan 11, 2022	20.48	22.30	20.08	22.15	12,840,904	+1.65(+8.05%)
Jan 10, 2022	20.56	20.85	19.22	20.50	8,749,504	+0.36(+1.77%)
Jan 07, 2022	18.74	20.33	18.74	20.14	12,138,689	+1.87(+10.25%)
Jan 06, 2022	16.95	18.60	16.62	18.27	11,775,529	+1.78(+10.77%)
Jan 05, 2022	16.89	17.37	16.43	16.49	11,568,206	-0.49(-2.90%)
Jan 04, 2022	18.78	19.06	16.60	16.99	13,071,228	-2.05(-10.75%)

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.