Skip to main content

Ke Holdings Inc ADR (NY: BEKE )

16.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 16.73 16.73 16.08 16.35 9,449,671 +0.55(+3.48%)
Sep 21, 2023 15.76 16.07 15.69 15.80 6,925,434 -0.36(-2.23%)
Sep 20, 2023 16.01 16.49 15.96 16.16 9,183,637 +0.36(+2.28%)
Sep 19, 2023 15.66 16.03 15.60 15.80 5,629,348 +0.08(+0.51%)
Sep 18, 2023 15.26 15.78 15.04 15.72 6,510,807 +0.17(+1.09%)
Sep 15, 2023 16.08 16.16 15.50 15.55 5,480,643 -0.65(-4.01%)
Sep 14, 2023 16.16 16.43 15.87 16.20 4,703,299 +0.32(+2.02%)
Sep 13, 2023 15.80 16.07 15.75 15.88 7,575,757 -0.08(-0.50%)
Sep 12, 2023 16.69 16.86 15.86 15.96 12,261,676 -0.78(-4.67%)
Sep 11, 2023 16.82 16.89 16.55 16.74 4,396,772 +0.26(+1.56%)
Sep 08, 2023 16.68 16.90 16.42 16.48 5,339,454 -0.30(-1.77%)
Sep 07, 2023 17.13 17.30 16.04 16.78 12,586,089 -0.94(-5.30%)
Sep 06, 2023 18.53 18.73 17.69 17.72 16,276,350 +0.01(+0.06%)
Sep 05, 2023 17.59 17.88 17.33 17.71 12,866,555 -0.59(-3.24%)
Sep 01, 2023 17.64 18.35 17.59 18.30 25,704,630 +1.29(+7.56%)
Aug 31, 2023 17.16 19.74 16.68 17.02 40,749,772 +1.52(+9.83%)
Aug 30, 2023 15.48 16.27 15.30 15.49 14,862,030 -0.17(-1.07%)
Aug 29, 2023 15.40 16.55 15.29 15.66 13,984,611 +1.07(+7.32%)
Aug 28, 2023 14.35 14.60 14.17 14.59 7,538,204 +0.43(+3.00%)
Aug 25, 2023 14.87 14.89 13.99 14.17 6,712,272 -0.04(-0.28%)
Aug 24, 2023 14.12 14.30 13.86 14.21 5,663,261 +0.33(+2.35%)
Aug 23, 2023 13.96 14.16 13.56 13.88 5,972,030 -0.09(-0.64%)
Aug 22, 2023 14.64 14.68 13.91 13.97 5,870,128 -0.26(-1.81%)
Aug 21, 2023 14.38 14.53 14.00 14.23 7,267,519 -0.38(-2.57%)
Aug 18, 2023 14.48 14.79 14.44 14.60 9,625,031 -0.37(-2.45%)
Aug 17, 2023 15.77 15.77 14.94 14.97 7,936,825 -0.40(-2.58%)
Aug 16, 2023 15.28 15.70 15.20 15.36 5,450,626 -0.10(-0.64%)
Aug 15, 2023 15.96 15.96 15.25 15.46 5,204,264 -0.66(-4.11%)
Aug 14, 2023 15.79 16.30 15.66 16.13 6,021,264 +0.04(+0.25%)
Aug 11, 2023 15.91 16.32 15.58 16.09 6,553,590 -0.44(-2.63%)
Aug 10, 2023 16.93 17.14 16.48 16.52 6,738,400 +0.09(+0.54%)
Aug 09, 2023 16.60 16.85 16.25 16.43 5,215,260 -0.14(-0.84%)
Aug 08, 2023 16.42 16.60 16.18 16.57 9,690,838 -0.53(-3.12%)
Aug 07, 2023 17.19 17.19 16.80 17.11 5,378,204 -0.43(-2.43%)
Aug 04, 2023 17.81 17.98 17.48 17.53 6,759,977 -0.07(-0.39%)
Aug 03, 2023 17.13 17.89 17.11 17.60 14,305,330 +1.10(+6.65%)
Aug 02, 2023 16.94 16.96 16.31 16.50 5,545,497 -0.90(-5.17%)
Aug 01, 2023 16.92 17.63 16.85 17.40 6,747,497 +0.17(+0.98%)
Jul 31, 2023 17.13 17.61 17.02 17.23 8,543,547 -0.56(-3.17%)
Jul 28, 2023 17.81 17.90 17.50 17.80 13,513,161 +0.60(+3.51%)
Jul 27, 2023 17.69 17.82 16.92 17.19 12,866,311 -0.11(-0.63%)
Jul 26, 2023 16.34 17.58 16.25 17.30 13,664,701 +1.33(+8.30%)
Jul 25, 2023 16.61 16.85 15.93 15.98 13,210,400 +0.31(+1.96%)
Jul 24, 2023 14.97 16.24 14.83 15.67 14,045,087 +1.01(+6.88%)
Jul 21, 2023 15.03 15.06 14.62 14.66 2,635,026 -0.19(-1.27%)
Jul 20, 2023 14.91 15.17 14.70 14.85 3,136,843 +0.12(+0.81%)
Jul 19, 2023 14.48 15.24 14.44 14.73 5,520,218 +0.52(+3.69%)
Jul 18, 2023 14.45 14.53 14.13 14.21 8,426,410 -0.62(-4.20%)
Jul 17, 2023 14.72 14.86 14.43 14.83 9,887,560 -0.12(-0.79%)
Jul 14, 2023 15.52 15.55 14.93 14.95 5,652,119 -0.84(-5.33%)
Jul 13, 2023 15.24 15.88 15.24 15.79 9,826,592 +0.73(+4.86%)
Jul 12, 2023 14.84 15.29 14.84 15.06 6,397,013 +0.34(+2.28%)
Jul 11, 2023 14.15 14.79 14.15 14.72 5,885,704 +0.62(+4.42%)
Jul 10, 2023 14.06 14.16 13.87 14.10 6,289,449 -0.06(-0.42%)
Jul 07, 2023 14.05 14.26 14.00 14.16 5,915,155 +0.12(+0.85%)
Jul 06, 2023 14.13 14.30 13.87 14.04 7,850,673 -0.48(-3.34%)
Jul 05, 2023 14.44 14.58 14.23 14.52 5,769,182 -0.32(-2.13%)
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.