Skip to main content

Ke Holdings Inc ADR (NY: BEKE )

18.36 -0.44 (-2.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 18.70 19.31 18.18 18.36 6,244,340 -0.44(-2.34%)
Mar 23, 2023 18.50 19.05 18.47 18.80 9,779,564 +0.80(+4.44%)
Mar 22, 2023 18.90 18.90 17.82 18.00 8,892,493 -0.82(-4.36%)
Mar 21, 2023 18.71 18.93 18.36 18.82 6,813,844 +0.43(+2.34%)
Mar 20, 2023 18.31 18.43 17.52 18.39 16,766,249 -0.59(-3.11%)
Mar 17, 2023 19.18 19.39 18.24 18.98 16,011,177 +0.87(+4.80%)
Mar 16, 2023 17.80 18.68 17.49 18.11 11,587,459 +0.90(+5.23%)
Mar 15, 2023 17.24 17.36 16.84 17.21 9,854,472 -0.39(-2.22%)
Mar 14, 2023 17.29 17.64 17.10 17.60 4,838,355 +0.15(+0.86%)
Mar 13, 2023 16.96 17.76 16.90 17.45 6,771,066 +0.40(+2.35%)
Mar 10, 2023 17.10 17.51 16.79 17.05 5,525,635 +0.21(+1.25%)
Mar 09, 2023 17.97 17.97 16.83 16.84 13,126,850 -1.37(-7.52%)
Mar 08, 2023 17.90 18.34 17.66 18.21 4,964,519 -0.24(-1.30%)
Mar 07, 2023 19.00 19.01 18.38 18.45 6,834,590 -0.59(-3.10%)
Mar 06, 2023 19.54 19.60 18.92 19.04 9,588,170 -0.73(-3.69%)
Mar 03, 2023 20.48 20.64 19.66 19.77 8,616,445 +0.17(+0.87%)
Mar 02, 2023 19.15 19.65 19.04 19.60 5,869,934 +0.40(+2.08%)
Mar 01, 2023 19.31 19.70 19.03 19.20 6,970,223 +0.95(+5.21%)
Feb 28, 2023 17.97 18.78 17.80 18.25 7,259,485 +0.13(+0.72%)
Feb 27, 2023 18.38 19.08 18.12 18.12 7,135,484 +0.52(+2.95%)
Feb 24, 2023 18.52 18.60 17.49 17.60 6,482,419 -1.25(-6.63%)
Feb 23, 2023 19.55 19.57 18.58 18.85 4,465,745 -0.34(-1.77%)
Feb 22, 2023 19.35 19.81 18.79 19.19 7,731,019 +0.23(+1.21%)
Feb 21, 2023 18.19 19.07 17.69 18.96 7,625,048 +0.36(+1.94%)
Feb 17, 2023 18.94 19.01 18.45 18.60 5,150,319 -0.89(-4.57%)
Feb 16, 2023 19.27 19.85 19.18 19.49 4,225,724 +0.09(+0.46%)
Feb 15, 2023 19.20 19.55 18.70 19.40 8,667,803 -0.51(-2.56%)
Feb 14, 2023 20.81 21.08 19.68 19.91 10,324,122 -0.39(-1.92%)
Feb 13, 2023 20.00 20.90 19.86 20.30 16,746,989 +1.09(+5.67%)
Feb 10, 2023 19.07 19.56 18.90 19.21 9,014,660 -0.32(-1.64%)
Feb 09, 2023 19.45 19.81 19.20 19.53 5,859,950 +0.64(+3.39%)
Feb 08, 2023 19.08 19.43 18.81 18.89 4,676,688 -0.25(-1.31%)
Feb 07, 2023 18.26 19.37 18.23 19.14 11,257,139 +0.90(+4.93%)
Feb 06, 2023 18.00 18.26 17.41 18.24 12,791,073 -0.69(-3.65%)
Feb 03, 2023 18.85 19.72 18.74 18.93 7,268,873 -0.19(-0.99%)
Feb 02, 2023 19.50 19.99 19.00 19.12 8,784,285 -0.16(-0.83%)
Feb 01, 2023 18.88 19.68 18.71 19.28 8,727,517 +0.94(+5.13%)
Jan 31, 2023 18.25 18.80 18.12 18.34 6,388,584 -0.10(-0.54%)
Jan 30, 2023 18.09 18.60 17.91 18.44 7,085,146 -0.35(-1.86%)
Jan 27, 2023 18.95 19.12 18.31 18.79 3,797,593 -0.12(-0.63%)
Jan 26, 2023 18.72 18.95 18.38 18.91 5,046,502 +0.55(+3.00%)
Jan 25, 2023 18.21 18.60 18.11 18.36 7,150,483 -0.08(-0.43%)
Jan 24, 2023 18.77 18.83 17.98 18.44 8,245,031 -0.39(-2.07%)
Jan 23, 2023 19.25 19.36 18.75 18.83 4,612,601 -0.30(-1.57%)
Jan 20, 2023 19.32 19.53 18.97 19.13 14,246,577 -0.02(-0.10%)
Jan 19, 2023 19.21 19.88 19.02 19.15 8,034,054 +0.21(+1.11%)
Jan 18, 2023 19.30 19.30 18.81 18.94 7,343,065 -0.41(-2.12%)
Jan 17, 2023 19.22 19.58 18.99 19.35 11,699,704 -0.31(-1.58%)
Jan 13, 2023 19.13 19.79 18.70 19.66 13,246,003 +0.83(+4.41%)
Jan 12, 2023 18.22 18.87 18.00 18.83 12,935,614 +0.66(+3.63%)
Jan 11, 2023 18.20 18.44 17.73 18.17 13,221,564 +0.00(+0.00%)
Jan 10, 2023 18.04 18.35 17.69 18.17 9,542,813 +0.26(+1.45%)
Jan 09, 2023 18.20 18.37 17.79 17.91 17,804,062 +0.11(+0.62%)
Jan 06, 2023 17.10 17.90 17.08 17.80 12,535,631 +0.28(+1.60%)
Jan 05, 2023 16.00 18.00 15.85 17.52 35,100,236 +1.26(+7.75%)
Jan 04, 2023 15.94 16.38 15.53 16.26 31,383,650 +1.45(+9.79%)
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.