Ke Holdings Inc ADR (NY: BEKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	14.40	14.78	13.65	13.69	26,680,540	+0.84(+6.54%)
Apr 28, 2022	12.65	12.85	11.95	12.85	9,375,042	+0.07(+0.53%)
Apr 27, 2022	12.60	13.42	12.31	12.78	13,334,857	+0.43(+3.52%)
Apr 26, 2022	11.80	12.61	11.54	12.34	18,715,974	+0.43(+3.65%)
Apr 25, 2022	11.37	12.02	10.82	11.91	12,162,489	+0.21(+1.81%)
Apr 22, 2022	11.69	12.67	11.57	11.70	14,046,770	+0.24(+2.11%)
Apr 21, 2022	12.27	12.67	11.20	11.46	17,527,980	-0.97(-7.77%)
Apr 20, 2022	12.45	12.71	12.09	12.42	15,723,043	-0.73(-5.58%)
Apr 19, 2022	12.72	13.42	12.41	13.15	10,568,667	+0.12(+0.89%)
Apr 18, 2022	13.08	13.13	11.59	13.04	11,504,384	-0.51(-3.77%)
Apr 14, 2022	14.02	14.62	13.50	13.55	13,586,454	-0.34(-2.43%)
Apr 13, 2022	13.85	14.27	13.50	13.89	8,544,244	+0.41(+3.01%)
Apr 12, 2022	13.79	14.06	13.40	13.48	13,140,106	-0.21(-1.55%)
Apr 11, 2022	14.11	14.12	13.25	13.69	13,654,297	-0.99(-6.77%)
Apr 08, 2022	14.21	14.99	14.10	14.69	10,728,879	+0.68(+4.82%)
Apr 07, 2022	14.48	14.67	13.50	14.01	12,869,299	-1.08(-7.16%)
Apr 06, 2022	14.75	15.39	14.17	15.09	14,575,744	+0.19(+1.30%)
Apr 05, 2022	15.35	15.43	14.49	14.90	18,163,252	-0.96(-6.03%)
Apr 04, 2022	15.08	15.97	14.63	15.86	39,513,424	+2.34(+17.27%)
Apr 01, 2022	13.57	14.18	12.84	13.52	30,425,524	+1.58(+13.26%)
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%)