Ke Holdings Inc ADR (NY: BEKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	12.59	12.74	11.88	11.94	20,899,260	-0.71(-5.64%)
Mar 30, 2022	12.68	14.52	12.54	12.65	39,441,464	+0.28(+2.26%)
Mar 29, 2022	12.30	12.60	12.10	12.37	18,427,298	+0.49(+4.14%)
Mar 28, 2022	12.06	12.48	11.32	11.88	16,497,105	+0.17(+1.48%)
Mar 25, 2022	11.96	12.23	11.49	11.71	18,440,420	-1.02(-8.04%)
Mar 24, 2022	12.34	12.78	11.86	12.73	28,565,070	-0.34(-2.59%)
Mar 23, 2022	12.39	13.84	11.39	13.07	47,521,896	+0.49(+3.91%)
Mar 22, 2022	12.80	13.61	12.42	12.58	45,561,088	+0.85(+7.24%)
Mar 21, 2022	12.87	13.06	11.15	11.73	32,826,798	-1.93(-14.13%)
Mar 18, 2022	12.59	14.72	12.27	13.66	46,842,000	+1.24(+9.95%)
Mar 17, 2022	12.80	13.15	11.20	12.42	43,996,604	-1.95(-13.57%)
Mar 16, 2022	12.55	14.77	12.10	14.37	122,790,792	+5.63(+64.35%)
Mar 15, 2022	7.904	9.815	7.822	8.744	44,757,200	+0.06(+0.67%)
Mar 14, 2022	8.281	10.40	7.055	8.686	46,648,920	-1.00(-10.36%)
Mar 11, 2022	11.36	11.57	9.424	9.690	30,231,426	-0.93(-8.73%)
Mar 10, 2022	11.05	12.17	10.48	10.62	41,600,156	-3.34(-23.93%)
Mar 09, 2022	13.42	14.46	13.37	13.96	22,127,176	+1.00(+7.75%)
Mar 08, 2022	13.52	14.04	12.70	12.95	17,465,364	-0.33(-2.47%)
Mar 07, 2022	13.78	14.52	13.28	13.28	24,978,962	-0.71(-5.10%)
Mar 04, 2022	16.50	16.55	13.76	13.99	15,601,555	-2.71(-16.23%)
Mar 03, 2022	17.69	18.18	16.62	16.71	10,785,061	-0.78(-4.47%)
Mar 02, 2022	19.35	19.36	17.03	17.49	13,689,811	-2.15(-10.96%)
Mar 01, 2022	19.30	20.00	19.09	19.64	7,602,542	+0.91(+4.84%)
Feb 28, 2022	18.32	19.15	17.96	18.73	5,157,937	+0.02(+0.10%)
Feb 25, 2022	18.71	18.74	17.87	18.71	8,100,013	-0.18(-0.97%)
Feb 24, 2022	17.72	18.90	17.60	18.90	10,660,512	+0.33(+1.77%)
Feb 23, 2022	19.73	20.22	18.49	18.57	7,190,524	-0.64(-3.32%)
Feb 22, 2022	19.15	19.94	18.87	19.21	12,477,077	-0.21(-1.09%)
Feb 18, 2022				19.42	0	-0.63(-3.13%)
Feb 17, 2022	20.06	21.04	19.60	20.05	9,411,499	+0.23(+1.17%)
Feb 16, 2022	19.78	20.09	19.24	19.81	8,204,797	+0.25(+1.28%)
Feb 15, 2022	19.31	19.65	18.98	19.56	13,205,387	+0.37(+1.91%)
Feb 14, 2022	19.44	20.11	19.12	19.20	8,772,341	-1.19(-5.82%)
Feb 11, 2022	21.13	21.86	20.14	20.38	6,536,576	-1.33(-6.13%)
Feb 10, 2022	21.23	22.46	20.46	21.71	21,986,718	+1.33(+6.53%)
Feb 09, 2022	19.36	20.75	19.36	20.38	7,702,881	+1.87(+10.11%)
Feb 08, 2022	18.36	19.35	18.18	18.51	6,216,523	+0.07(+0.37%)
Feb 07, 2022	19.16	19.76	18.35	18.44	5,092,996	-0.86(-4.45%)
Feb 04, 2022	19.19	19.38	18.42	19.30	3,319,632	+0.32(+1.68%)
Feb 03, 2022	19.41			18.98	7,275,662	-0.82(-4.14%)
Feb 02, 2022	21.16	21.20	19.40	19.80	5,212,512	-1.27(-6.04%)
Feb 01, 2022	21.08	21.21	20.03	21.08	5,095,309	+0.05(+0.23%)
Jan 31, 2022	19.30	21.38		21.03	11,799,360	+2.76(+15.11%)
Jan 28, 2022	17.80	18.27	17.33	18.27	6,194,689	+0.39(+2.16%)
Jan 27, 2022	18.47	19.06	17.73	17.88	4,717,391	-0.59(-3.19%)
Jan 26, 2022	20.27	20.50	18.34	18.47	6,773,083	-1.29(-6.54%)
Jan 25, 2022	19.77	20.72	19.13	19.77	6,950,114	-0.57(-2.80%)
Jan 24, 2022	20.54	20.54	19.19	20.33	8,813,624	-0.65(-3.08%)
Jan 21, 2022	21.72	22.12	20.49	20.98	10,301,387	-1.08(-4.90%)
Jan 20, 2022	23.16	23.98	21.99	22.06	18,220,324	+0.14(+0.66%)
Jan 19, 2022	22.78	23.02	20.76	21.92	15,665,219	+0.66(+3.09%)
Jan 18, 2022	20.02	21.95	19.97	21.26	10,775,632	+0.99(+4.90%)
Jan 14, 2022				20.27	0	-0.09(-0.43%)
Jan 13, 2022	20.94	21.24	20.21	20.35	6,560,145	-1.63(-7.42%)
Jan 12, 2022	21.57	22.70	20.78	21.99	12,413,820	-0.16(-0.74%)
Jan 11, 2022	20.48	22.30	20.08	22.15	12,840,904	+1.65(+8.05%)
Jan 10, 2022	20.56	20.85	19.22	20.50	8,749,504	+0.36(+1.77%)
Jan 07, 2022	18.74	20.33	18.74	20.14	12,138,689	+1.87(+10.25%)
Jan 06, 2022	16.95	18.60	16.62	18.27	11,775,529	+1.78(+10.77%)
Jan 05, 2022	16.89	17.37	16.43	16.49	11,568,206	-0.49(-2.90%)
Jan 04, 2022	18.78	19.06	16.60	16.99	13,071,228	-2.05(-10.75%)