Ke Holdings Inc ADR (NY: BEKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	14.71	14.75	14.12	14.35	9,916,144	-0.67(-4.48%)
Oct 30, 2023	15.22	15.37	14.81	15.02	5,330,221	-0.11(-0.71%)
Oct 27, 2023	15.34	15.45	14.96	15.13	4,074,459	+0.20(+1.37%)
Oct 26, 2023	14.92	15.32	14.88	14.93	4,997,176	+0.00(+0.00%)
Oct 25, 2023	14.93	15.20	14.76	14.93	3,647,413	-0.41(-2.67%)
Oct 24, 2023	14.71	15.89	14.70	15.34	7,686,804	+0.59(+3.97%)
Oct 23, 2023	14.27	14.92	14.23	14.75	5,172,052	+0.22(+1.54%)
Oct 20, 2023	14.25	14.70	14.23	14.53	4,639,159	+0.04(+0.27%)
Oct 19, 2023	14.56	14.72	14.49	14.49	4,333,839	-0.31(-2.11%)
Oct 18, 2023	14.94	15.25	14.75	14.80	6,217,526	-0.38(-2.51%)
Oct 17, 2023	15.20	15.49	15.13	15.18	3,344,623	-0.32(-2.08%)
Oct 16, 2023	15.32	15.63	14.97	15.50	4,149,386	+0.02(+0.13%)
Oct 13, 2023	15.73	15.88	15.40	15.48	4,477,390	-0.60(-3.70%)
Oct 12, 2023	16.60	16.64	15.89	16.08	5,489,539	-0.41(-2.49%)
Oct 11, 2023	16.02	16.83	16.02	16.49	8,420,324	+0.51(+3.17%)
Oct 10, 2023	15.28	16.10	15.25	15.98	7,577,314	+0.93(+6.16%)
Oct 09, 2023	15.13	15.20	14.89	15.05	4,072,261	-0.39(-2.53%)
Oct 06, 2023	15.00	15.72	14.98	15.44	7,218,791	+0.57(+3.80%)
Oct 05, 2023	14.73	15.02	14.59	14.88	5,119,952	-0.08(-0.52%)
Oct 04, 2023	14.84	15.15	14.78	14.95	4,882,327	-0.11(-0.71%)
Oct 03, 2023	14.72	15.09	14.67	15.06	6,839,458	-0.06(-0.39%)
Oct 02, 2023	15.29	15.32	14.89	15.12	2,985,376	-0.02(-0.13%)
Sep 29, 2023	15.44	15.55	15.14	15.14	7,890,923	+0.02(+0.13%)
Sep 28, 2023	15.12	15.32	15.11	15.12	6,187,532	-0.04(-0.26%)
Sep 27, 2023	14.68	15.32	14.55	15.16	9,500,011	+0.53(+3.60%)
Sep 26, 2023	14.29	14.99	14.22	14.63	17,762,244	-0.52(-3.41%)
Sep 25, 2023	15.48	15.18	15.01	15.15	15,462,261	-0.80(-5.02%)
Sep 22, 2023	16.32	16.32	15.69	15.95	9,686,943	+0.54(+3.48%)
Sep 21, 2023	15.37	15.68	15.31	15.41	7,099,325	-0.35(-2.23%)
Sep 20, 2023	15.62	16.09	15.57	15.76	9,414,230	+0.35(+2.28%)
Sep 19, 2023	15.28	15.64	15.21	15.41	5,770,695	+0.08(+0.51%)
Sep 18, 2023	14.89	15.39	14.67	15.34	6,674,287	+0.17(+1.09%)
Sep 15, 2023	15.69	15.77	15.12	15.17	5,618,257	-0.63(-4.01%)
Sep 14, 2023	15.76	16.03	15.48	15.80	4,821,394	+0.31(+2.02%)
Sep 13, 2023	15.41	15.67	15.36	15.49	7,765,978	-0.08(-0.50%)
Sep 12, 2023	16.28	16.45	15.48	15.57	12,569,556	-0.76(-4.67%)
Sep 11, 2023	16.41	16.47	16.15	16.33	4,507,171	+0.25(+1.56%)
Sep 08, 2023	16.27	16.48	16.02	16.08	5,473,523	-0.29(-1.77%)
Sep 07, 2023	16.71	16.88	15.64	16.37	12,902,114	-0.92(-5.30%)
Sep 06, 2023	18.08	18.27	17.26	17.29	16,685,034	+0.01(+0.06%)
Sep 05, 2023	17.16	17.44	16.91	17.28	13,189,622	-0.58(-3.24%)
Sep 01, 2023	17.21	17.90	17.16	17.85	26,350,050	+1.25(+7.56%)
Aug 31, 2023	16.74	19.25	16.27	16.60	41,772,964	+1.49(+9.83%)
Aug 30, 2023	15.10	15.88	14.92	15.11	15,235,202	-0.16(-1.07%)
Aug 29, 2023	15.03	16.15	14.91	15.28	14,335,752	+1.04(+7.32%)
Aug 28, 2023	13.99	14.25	13.82	14.24	7,727,482	+0.42(+3.00%)
Aug 25, 2023	14.51	14.52	13.65	13.82	6,880,811	-0.04(-0.28%)
Aug 24, 2023	13.77	13.95	13.52	13.86	5,805,461	+0.32(+2.35%)
Aug 23, 2023	13.62	13.82	13.23	13.54	6,121,982	-0.09(-0.64%)
Aug 22, 2023	14.28	14.32	13.57	13.63	6,017,522	-0.25(-1.81%)
Aug 21, 2023	14.02	14.18	13.66	13.88	7,450,000	-0.37(-2.57%)
Aug 18, 2023	14.13	14.43	14.09	14.25	9,866,707	-0.36(-2.45%)
Aug 17, 2023	15.38	15.38	14.57	14.60	8,136,112	-0.39(-2.58%)
Aug 16, 2023	14.90	15.31	14.82	14.99	5,587,486	-0.10(-0.64%)
Aug 15, 2023	15.57	15.57	14.87	15.08	5,334,938	-0.65(-4.11%)
Aug 14, 2023	15.40	15.91	15.27	15.73	6,172,452	+0.04(+0.25%)
Aug 11, 2023	15.52	15.92	15.20	15.69	6,718,145	-0.42(-2.64%)
Aug 10, 2023	16.51	16.72	16.08	16.12	6,907,595	+0.09(+0.54%)
Aug 09, 2023	16.19	16.44	15.85	16.03	5,346,211	-0.14(-0.84%)
Aug 08, 2023	16.02	16.19	15.78	16.17	9,934,166	-0.52(-3.12%)
Aug 07, 2023	16.77	16.77	16.39	16.69	5,513,246	-0.41(-2.43%)
Aug 04, 2023	17.37	17.54	17.05	17.10	6,929,714	-0.07(-0.39%)
Aug 03, 2023	16.71	17.45	16.69	17.17	14,664,524	+1.07(+6.65%)
Aug 02, 2023	16.52	16.54	15.91	16.10	5,684,739	-0.88(-5.17%)