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 (%)
Apr 26, 2024	14.20	14.90	14.15	14.83	25,875,060	+1.02(+7.39%)
Apr 25, 2024	13.31	13.86	13.28	13.81	8,629,354	+0.08(+0.58%)
Apr 24, 2024	13.76	13.87	13.49	13.73	6,454,235	+0.12(+0.88%)
Apr 23, 2024	13.12	13.69	13.12	13.61	11,144,938	+0.54(+4.13%)
Apr 22, 2024	12.69	13.12	12.58	13.07	8,379,153	+0.49(+3.90%)
Apr 19, 2024	12.71	12.78	12.48	12.58	7,763,207	-0.17(-1.33%)
Apr 18, 2024	13.02	13.10	12.70	12.75	9,604,231	-0.13(-1.01%)
Apr 17, 2024	12.98	13.04	12.82	12.88	3,757,838	-0.02(-0.16%)
Apr 16, 2024	12.83	13.14	12.76	12.90	7,300,238	-0.05(-0.39%)
Apr 15, 2024	13.42	13.58	12.87	12.95	8,667,039	-0.21(-1.60%)
Apr 12, 2024	13.91	13.99	13.14	13.16	10,234,069	-1.02(-7.19%)
Apr 11, 2024	14.50	14.68	14.09	14.18	4,718,343	-0.36(-2.48%)
Apr 10, 2024	14.51	14.80	14.48	14.54	6,126,191	+0.11(+0.76%)
Apr 09, 2024	14.17	14.50	14.16	14.43	9,226,332	+0.19(+1.33%)
Apr 08, 2024	14.07	14.40	14.06	14.24	5,446,646	+0.28(+2.01%)
Apr 05, 2024	13.94	14.04	13.88	13.96	2,876,066	-0.05(-0.36%)
Apr 04, 2024	14.09	14.30	14.01	14.01	3,569,713	+0.03(+0.22%)
Apr 03, 2024	13.80	14.08	13.74	13.98	5,317,522	+0.09(+0.63%)
Apr 02, 2024	13.96	14.10	13.86	13.89	5,894,922	-0.09(-0.63%)

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.