Ke Holdings Inc ADR (NY: BEKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	25,410,472	+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%)
Oct 01, 2024	20.23	23.41	20.21	23.38	38,606,732	+3.47(+17.43%)
Sep 30, 2024	22.24	22.85	19.79	19.91	51,123,952	-0.09(-0.45%)
Sep 27, 2024	20.04	20.20	19.43	20.00	22,480,924	+0.31(+1.57%)
Sep 26, 2024	18.90	20.48	18.81	19.69	50,632,344	+3.34(+20.43%)
Sep 25, 2024	16.08	16.49	15.63	16.35	11,966,828	-0.58(-3.43%)
Sep 24, 2024	16.80	16.99	16.30	16.93	27,362,036	+1.48(+9.58%)
Sep 23, 2024	14.59	15.52	14.55	15.45	14,476,455	+1.08(+7.52%)
Sep 20, 2024	15.04	15.21	14.34	14.37	9,699,676	-0.85(-5.58%)
Sep 19, 2024	14.82	15.22	14.76	15.22	11,140,351	+1.18(+8.40%)
Sep 18, 2024	13.94	14.27	13.90	14.04	5,236,456	+0.26(+1.89%)
Sep 17, 2024	13.47	13.88	13.41	13.78	5,989,954	+0.42(+3.14%)
Sep 16, 2024	13.43	13.51	13.30	13.36	6,320,902	-0.03(-0.22%)
Sep 13, 2024	13.53	13.67	13.28	13.39	7,668,012	-0.20(-1.47%)
Sep 12, 2024	14.11	14.11	13.53	13.59	6,007,225	-0.52(-3.69%)
Sep 11, 2024	14.00	14.15	13.81	14.11	4,390,261	-0.09(-0.63%)
Sep 10, 2024	14.36	14.40	14.17	14.20	3,111,457	-0.32(-2.20%)
Sep 09, 2024	14.42	14.57	14.25	14.52	2,296,994	-0.09(-0.62%)
Sep 06, 2024	14.66	14.96	14.55	14.61	2,162,739	-0.23(-1.55%)
Sep 05, 2024	14.90	15.03	14.68	14.84	2,048,144	+0.12(+0.82%)
Sep 04, 2024	15.00	15.05	14.70	14.72	2,456,946	+0.05(+0.34%)