Ke Holdings Inc ADR (NY: BEKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		59.39	59.39	59.39	1,200,179	-2.20(-3.57%)
Dec 30, 2020	60.81	62.22	60.68	61.59	1,200,179	+1.52(+2.52%)
Dec 29, 2020	61.96	62.10	59.26	60.08	1,897,631	-0.14(-0.24%)
Dec 28, 2020	63.36	64.14	59.64	60.22	3,159,789	-2.84(-4.50%)
Dec 24, 2020	64.16	65.51	62.00	63.06	1,261,096	-2.54(-3.87%)
Dec 23, 2020	66.08	67.51	65.26	65.60	2,460,667	+0.30(+0.46%)
Dec 22, 2020	64.45	65.82	63.09	65.30	1,882,390	+0.81(+1.26%)
Dec 21, 2020	61.77	65.41	61.52	64.49	3,757,393	+2.28(+3.66%)
Dec 18, 2020	61.77	63.12	60.90	62.21	2,890,543	+1.53(+2.53%)
Dec 17, 2020	61.03	62.10	60.03	60.68	1,542,082	-0.12(-0.19%)
Dec 16, 2020	62.15	62.15	59.98	60.79	1,635,101	-0.61(-0.99%)
Dec 15, 2020	64.09	64.82	61.00	61.40	2,642,587	-2.12(-3.34%)
Dec 14, 2020	63.70	66.87	63.44	63.52	2,655,198	-0.30(-0.47%)
Dec 11, 2020	65.69	66.72	62.94	63.82	2,765,791	-1.80(-2.75%)
Dec 10, 2020	63.53	66.44	63.11	65.63	2,463,314	+0.77(+1.19%)
Dec 09, 2020	63.69	66.47	63.34	64.86	3,173,130	+1.57(+2.49%)
Dec 08, 2020	60.37	64.07	60.22	63.28	4,052,583	+3.26(+5.43%)
Dec 07, 2020	60.32	62.64	59.78	60.02	1,797,065	+0.16(+0.27%)
Dec 04, 2020	61.28	61.32	59.21	59.86	2,594,930	-1.06(-1.74%)
Dec 03, 2020	60.81	62.21	60.75	60.92	2,623,972	+0.43(+0.72%)
Dec 02, 2020	60.32	60.98	58.64	60.48	2,415,704	-1.66(-2.67%)