Ke Holdings Inc ADR (NY: BEKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	15.75	16.13	15.73	15.81	5,497,193	-0.02(-0.12%)
Dec 28, 2023	15.61	16.01	15.47	15.83	6,684,405	+0.47(+3.05%)
Dec 27, 2023	15.24	15.40	15.05	15.36	3,552,990	+0.21(+1.42%)
Dec 26, 2023	15.34	15.41	14.98	15.15	2,854,659	-0.06(-0.38%)
Dec 22, 2023	14.89	15.30	14.87	15.21	5,564,736	+0.00(+0.00%)
Dec 21, 2023	15.09	15.22	14.70	15.21	5,245,623	+0.52(+3.52%)
Dec 20, 2023	14.94	15.16	14.68	14.69	4,351,518	-0.60(-3.89%)
Dec 19, 2023	15.02	15.29	14.86	15.29	5,080,651	+0.39(+2.62%)
Dec 18, 2023	15.10	15.13	14.77	14.90	4,913,224	-0.41(-2.68%)
Dec 15, 2023	15.39	15.58	15.26	15.31	5,527,670	+0.09(+0.58%)
Dec 14, 2023	15.41	15.73	15.12	15.22	11,550,044	+0.32(+2.16%)
Dec 13, 2023	14.94	15.05	14.59	14.90	5,629,747	-0.16(-1.04%)
Dec 12, 2023	14.81	15.09	14.55	15.05	7,466,733	+0.24(+1.65%)
Dec 11, 2023	14.55	14.85	14.42	14.81	9,085,043	+0.08(+0.53%)
Dec 08, 2023	14.53	14.86	14.52	14.73	4,495,548	+0.04(+0.27%)
Dec 07, 2023	14.95	15.04	14.61	14.69	8,826,820	-0.33(-2.21%)
Dec 06, 2023	15.17	15.27	14.94	15.02	11,187,180	+0.09(+0.59%)
Dec 05, 2023	14.78	15.01	14.60	14.94	8,418,155	-0.32(-2.11%)
Dec 04, 2023	15.00	15.32	14.91	15.26	5,622,143	-0.12(-0.76%)
Dec 01, 2023	15.43	15.44	15.08	15.37	4,818,233	-0.17(-1.07%)
Nov 30, 2023	15.64	15.75	15.35	15.54	7,393,917	-0.02(-0.13%)
Nov 29, 2023	15.46	15.62	15.31	15.56	5,594,740	-0.01(-0.06%)
Nov 28, 2023	15.34	15.64	15.32	15.57	4,534,371	+0.17(+1.08%)
Nov 27, 2023	15.52	15.52	15.17	15.40	6,048,295	-0.29(-1.86%)
Nov 24, 2023	15.36	16.10	15.33	15.70	8,742,569	+0.38(+2.48%)
Nov 22, 2023	15.50	15.50	14.94	15.32	5,199,876	+0.20(+1.29%)
Nov 21, 2023	15.19	15.50	14.99	15.12	5,669,744	-0.37(-2.39%)
Nov 20, 2023	15.09	15.61	14.95	15.49	9,929,377	+0.58(+3.86%)
Nov 17, 2023	15.02	15.21	14.74	14.92	6,721,369	-0.19(-1.23%)
Nov 16, 2023	14.91	15.43	14.83	15.10	8,115,968	-0.37(-2.40%)
Nov 15, 2023	14.92	15.67	14.78	15.47	18,128,598	+0.87(+5.95%)
Nov 14, 2023	15.11	15.30	14.55	14.60	9,088,493	+0.19(+1.29%)
Nov 13, 2023	14.65	14.67	14.26	14.42	6,476,305	-0.06(-0.40%)
Nov 10, 2023	14.12	14.57	14.09	14.48	7,261,355	+0.26(+1.85%)
Nov 09, 2023	14.53	14.78	14.19	14.21	6,398,957	-0.31(-2.15%)
Nov 08, 2023	14.74	15.12	14.37	14.53	10,399,985	+0.15(+1.02%)
Nov 07, 2023	14.70	14.73	14.08	14.38	10,782,735	-0.42(-2.83%)
Nov 06, 2023	15.44	15.50	14.75	14.80	6,394,343	-0.09(-0.59%)
Nov 03, 2023	14.93	15.15	14.78	14.89	4,569,240	+0.39(+2.69%)
Nov 02, 2023	14.60	14.69	14.30	14.50	5,552,885	+0.05(+0.34%)
Nov 01, 2023	14.35	14.64	14.25	14.45	7,478,191	+0.10(+0.68%)
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%)