Indicators

Ke Holdings Inc ADR (NY: BEKE )

17.10 +0.17 (+1.00%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	13.51	13.79	13.00	13.62	7,540,130	-0.68(-4.73%)
Jul 28, 2022	14.25	14.48	13.81	14.29	5,037,974	-0.08(-0.54%)
Jul 27, 2022	14.38	14.60	13.86	14.37	13,871,961	+0.05(+0.34%)
Jul 26, 2022	14.82	15.25	14.17	14.32	12,437,360	-0.15(-1.07%)
Jul 25, 2022	13.75	14.52	13.54	14.48	10,316,124	+1.00(+7.45%)
Jul 22, 2022	13.90	13.90	12.98	13.47	15,620,748	-0.42(-3.06%)
Jul 21, 2022	14.66	14.95	13.56	13.90	17,374,588	-0.63(-4.32%)
Jul 20, 2022	15.11	15.36	14.18	14.52	9,841,568	-0.64(-4.20%)
Jul 19, 2022	14.37	15.29	14.23	15.16	14,648,647	+0.74(+5.15%)
Jul 18, 2022	13.99	14.74	13.97	14.42	11,621,946	+0.94(+6.94%)
Jul 15, 2022	13.03	13.55	12.61	13.48	10,255,552	-0.15(-1.13%)
Jul 14, 2022	14.20	14.43	13.61	13.64	12,912,373	-0.91(-6.24%)
Jul 13, 2022	13.99	15.05	13.59	14.54	20,333,562	+0.01(+0.07%)
Jul 12, 2022	14.60	14.96	14.40	14.53	9,088,886	-0.04(-0.26%)
Jul 11, 2022	15.10	15.11	14.37	14.57	14,779,088	-1.55(-9.63%)
Jul 08, 2022	15.97	16.18	15.68	16.13	9,647,137	-0.15(-0.95%)
Jul 07, 2022	15.93	16.36	15.67	16.28	9,407,103	+0.87(+5.64%)
Jul 06, 2022	16.70	16.76	15.06	15.41	16,414,791	-1.73(-10.08%)
Jul 05, 2022	17.11	17.20	16.54	17.14	18,496,904	-0.18(-1.06%)

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.