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 (%)
Feb 28, 2023	17.34	18.12	17.18	17.61	7,521,904	+0.13(+0.72%)
Feb 27, 2023	17.74	18.41	17.49	17.49	7,393,420	+0.50(+2.95%)
Feb 24, 2023	17.87	17.95	16.88	16.99	6,716,748	-1.21(-6.63%)
Feb 23, 2023	18.87	18.89	17.93	18.19	4,627,174	-0.33(-1.77%)
Feb 22, 2023	18.67	19.12	18.13	18.52	8,010,483	+0.22(+1.21%)
Feb 21, 2023	17.56	18.40	17.07	18.30	7,900,681	+0.35(+1.94%)
Feb 17, 2023	18.28	18.35	17.81	17.95	5,336,495	-0.86(-4.57%)
Feb 16, 2023	18.60	19.16	18.51	18.81	4,378,477	+0.09(+0.46%)
Feb 15, 2023	18.53	18.87	18.04	18.72	8,981,131	-0.49(-2.56%)
Feb 14, 2023	20.08	20.34	19.00	19.22	10,697,323	-0.38(-1.92%)
Feb 13, 2023	19.30	20.17	19.17	19.59	17,352,366	+1.05(+5.67%)
Feb 10, 2023	18.40	18.88	18.24	18.54	9,340,526	-0.31(-1.64%)
Feb 09, 2023	18.77	19.12	18.53	18.85	6,071,778	+0.62(+3.39%)
Feb 08, 2023	18.41	18.75	18.15	18.23	4,845,743	-0.24(-1.31%)
Feb 07, 2023	17.62	18.69	17.59	18.47	11,664,067	+0.87(+4.93%)
Feb 06, 2023	17.37	17.62	16.80	17.60	13,253,450	-0.67(-3.64%)
Feb 03, 2023	18.19	19.03	18.09	18.27	7,531,631	-0.18(-0.99%)
Feb 02, 2023	18.82	19.30	18.34	18.45	9,101,823	-0.15(-0.83%)

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.