Ke Holdings Inc ADR (NY: BEKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	14.37	14.58	14.18	14.33	6,403,028	-0.11(-0.74%)
Jun 29, 2023	14.28	14.44	14.13	14.44	4,256,117	-0.03(-0.20%)
Jun 28, 2023	14.82	14.83	14.23	14.47	6,364,481	-0.30(-2.03%)
Jun 27, 2023	14.41	14.90	14.41	14.77	13,967,425	+0.24(+1.66%)
Jun 26, 2023	14.42	14.86	14.38	14.52	5,211,689	+0.11(+0.74%)
Jun 23, 2023	14.09	14.59	13.85	14.42	7,069,084	-0.14(-0.93%)
Jun 22, 2023	14.37	14.71	14.32	14.55	3,500,730	+0.06(+0.40%)
Jun 21, 2023	14.64	15.03	14.31	14.50	12,088,184	-0.41(-2.78%)
Jun 20, 2023	15.48	15.65	14.79	14.91	9,219,134	-1.48(-9.01%)
Jun 16, 2023	16.65	16.65	15.86	16.39	8,227,542	-0.10(-0.59%)
Jun 15, 2023	16.69	16.83	16.43	16.48	8,396,301	+0.31(+1.91%)
Jun 14, 2023	15.75	16.39	15.64	16.18	9,184,707	+0.40(+2.51%)
Jun 13, 2023	15.90	16.15	15.61	15.78	4,900,525	+0.26(+1.68%)
Jun 12, 2023	15.99	16.25	15.51	15.52	7,346,330	-0.60(-3.71%)
Jun 09, 2023	16.25	16.47	15.87	16.12	12,280,457	-0.41(-2.45%)
Jun 08, 2023	16.67	16.90	16.36	16.52	10,874,026	+0.11(+0.65%)
Jun 07, 2023	15.74	16.54	15.74	16.42	7,536,954	+0.31(+1.92%)
Jun 06, 2023	15.38	16.17	15.31	16.11	11,821,753	+0.72(+4.70%)
Jun 05, 2023	15.44	15.60	15.31	15.38	5,373,861	-0.16(-1.06%)
Jun 02, 2023	15.42	15.77	15.11	15.55	12,364,370	+0.97(+6.62%)