Skip to main content

Ke Holdings Inc ADR (NY: BEKE )

18.82 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 19.14 19.24 18.73 18.82 5,589,008 +0.00(+0.00%)
Dec 05, 2024 18.67 19.01 18.63 18.82 4,069,087 -0.09(-0.48%)
Dec 04, 2024 19.11 19.12 18.61 18.91 5,534,276 -0.37(-1.92%)
Dec 03, 2024 19.39 19.57 19.23 19.28 4,258,618 -0.03(-0.16%)
Dec 02, 2024 19.08 19.31 18.87 19.31 5,323,402 +0.46(+2.44%)
Nov 29, 2024 19.06 19.09 18.51 18.85 4,926,432 -0.16(-0.84%)
Nov 27, 2024 19.22 19.62 19.00 19.01 7,305,666 +0.29(+1.55%)
Nov 26, 2024 18.40 18.78 18.01 18.72 8,272,411 +0.32(+1.74%)
Nov 25, 2024 18.87 19.03 18.38 18.40 11,637,718 -1.00(-5.15%)
Nov 22, 2024 19.39 19.53 18.92 19.40 10,879,590 -0.58(-2.90%)
Nov 21, 2024 19.25 20.52 18.85 19.98 11,141,389 -0.25(-1.24%)
Nov 20, 2024 20.34 20.76 20.05 20.23 6,806,528 -0.40(-1.94%)
Nov 19, 2024 20.38 20.71 20.12 20.63 7,126,061 +0.08(+0.39%)
Nov 18, 2024 19.89 20.60 19.80 20.55 7,572,184 +1.03(+5.28%)
Nov 15, 2024 19.65 19.91 19.42 19.52 7,431,505 +0.16(+0.83%)
Nov 14, 2024 19.34 19.57 19.08 19.36 8,240,360 -0.62(-3.10%)
Nov 13, 2024 21.03 21.09 19.90 19.98 9,152,972 -0.42(-2.06%)
Nov 12, 2024 20.57 21.14 20.27 20.40 9,086,324 -0.82(-3.86%)
Nov 11, 2024 21.22 21.68 20.88 21.22 8,142,781 +0.23(+1.10%)
Nov 08, 2024 22.26 22.32 20.75 20.99 15,040,066 -2.51(-10.68%)
Nov 07, 2024 23.81 24.57 23.26 23.50 11,693,979 +1.01(+4.49%)
Nov 06, 2024 22.09 22.62 21.71 22.49 7,700,925 -0.11(-0.49%)
Nov 05, 2024 22.53 22.75 22.23 22.60 4,472,558 +0.43(+1.94%)
Nov 04, 2024 22.13 22.60 21.97 22.17 6,813,567 +0.08(+0.36%)
Nov 01, 2024 22.10 22.52 21.93 22.09 8,327,023 +0.16(+0.73%)
Oct 31, 2024 22.39 22.91 21.82 21.93 8,982,133 -0.24(-1.08%)
Oct 30, 2024 21.78 22.61 21.71 22.17 7,400,218 +0.01(+0.05%)
Oct 29, 2024 22.52 23.18 22.09 22.16 14,264,980 +0.08(+0.36%)
Oct 28, 2024 21.19 22.30 21.15 22.08 13,272,195 +1.30(+6.26%)
Oct 25, 2024 20.90 21.13 20.44 20.78 6,164,713 +0.35(+1.71%)
Oct 24, 2024 20.50 20.62 20.18 20.43 7,579,468 -0.22(-1.07%)
Oct 23, 2024 20.91 21.16 20.51 20.65 4,139,114 -0.19(-0.91%)
Oct 22, 2024 20.58 21.21 20.56 20.84 6,789,690 +0.31(+1.51%)
Oct 21, 2024 20.59 20.93 20.08 20.53 8,189,900 -0.57(-2.70%)
Oct 18, 2024 20.94 21.40 20.50 21.10 13,883,505 +1.63(+8.37%)
Oct 17, 2024 20.33 20.34 18.95 19.47 18,195,136 -2.46(-11.22%)
Oct 16, 2024 21.70 22.42 21.36 21.93 14,844,342 +0.98(+4.68%)
Oct 15, 2024 21.82 22.14 20.88 20.95 15,845,040 -1.36(-6.10%)
Oct 14, 2024 22.47 23.69 22.11 22.31 14,229,173 -0.10(-0.45%)
Oct 11, 2024 20.84 22.95 20.84 22.41 13,800,836 +0.85(+3.94%)
Oct 10, 2024 21.67 21.88 20.67 21.56 16,538,533 -0.05(-0.23%)
Oct 09, 2024 21.36 21.72 20.63 21.61 20,911,320 -0.65(-2.92%)
Oct 08, 2024 21.72 22.72 21.51 22.26 23,626,752 -2.03(-8.36%)
Oct 07, 2024 25.89 25.89 22.95 24.29 26,810,336 -1.51(-5.85%)
Oct 04, 2024 25.20 26.05 24.88 25.80 25,453,328 +0.09(+0.35%)
Oct 03, 2024 23.27 25.78 23.18 25.71 27,853,364 +1.14(+4.64%)
Oct 02, 2024 25.74 26.04 23.51 24.57 65,668,624 +1.19(+5.09%)
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.