Skip to main content

Ke Holdings Inc ADR (NY: BEKE )

13.73 +0.02 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 18.43 18.80 18.34 18.64 4,509,707 +0.02(+0.11%)
Mar 30, 2023 18.26 18.83 18.08 18.62 6,912,325 +0.88(+4.96%)
Mar 29, 2023 17.54 18.02 17.47 17.74 5,618,830 -0.04(-0.22%)
Mar 28, 2023 17.77 18.04 17.38 17.78 9,702,618 +0.32(+1.81%)
Mar 27, 2023 17.81 17.90 17.17 17.46 7,800,514 -0.70(-3.87%)
Mar 24, 2023 18.50 19.10 17.99 18.16 6,311,585 -0.44(-2.34%)
Mar 23, 2023 18.30 18.85 18.27 18.60 9,884,880 +0.79(+4.44%)
Mar 22, 2023 18.70 18.70 17.63 17.81 8,988,256 -0.81(-4.36%)
Mar 21, 2023 18.51 18.73 18.16 18.62 6,887,222 +0.43(+2.34%)
Mar 20, 2023 18.11 18.23 17.34 18.19 16,946,804 -0.58(-3.11%)
Mar 17, 2023 18.98 19.18 18.05 18.78 16,183,600 +0.86(+4.80%)
Mar 16, 2023 17.61 18.48 17.30 17.92 11,712,244 +0.89(+5.23%)
Mar 15, 2023 17.06 17.17 16.66 17.03 9,960,594 -0.39(-2.22%)
Mar 14, 2023 17.11 17.45 16.92 17.41 4,890,459 +0.15(+0.86%)
Mar 13, 2023 16.78 17.57 16.72 17.26 6,843,983 +0.40(+2.35%)
Mar 10, 2023 16.92 17.32 16.61 16.87 5,585,140 +0.21(+1.25%)
Mar 09, 2023 17.78 17.78 16.65 16.66 13,268,212 -1.36(-7.52%)
Mar 08, 2023 17.71 18.14 17.47 18.02 5,017,981 -0.24(-1.30%)
Mar 07, 2023 18.80 18.81 18.18 18.25 6,908,191 -0.58(-3.10%)
Mar 06, 2023 19.33 19.39 18.72 18.84 9,691,424 -0.72(-3.69%)
Mar 03, 2023 20.26 20.42 19.45 19.56 8,709,235 +0.17(+0.87%)
Mar 02, 2023 18.95 19.44 18.84 19.39 5,933,147 +0.40(+2.08%)
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.