Ke Holdings Inc ADR (NY: BEKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	20.23	23.41	20.21	23.38	38,606,732	+3.47(+17.43%)
Sep 30, 2024	22.24	22.85	19.79	19.91	51,123,952	-0.09(-0.45%)
Sep 27, 2024	20.04	20.20	19.43	20.00	22,480,920	+0.31(+1.57%)
Sep 26, 2024	18.90	20.48	18.81	19.69	50,632,344	+3.34(+20.43%)
Sep 25, 2024	16.08	16.49	15.63	16.35	11,966,828	-0.58(-3.43%)
Sep 24, 2024	16.80	16.99	16.30	16.93	27,362,036	+1.48(+9.58%)
Sep 23, 2024	14.59	15.52	14.55	15.45	14,476,455	+1.08(+7.52%)
Sep 20, 2024	15.04	15.21	14.34	14.37	9,699,676	-0.85(-5.58%)
Sep 19, 2024	14.82	15.22	14.76	15.22	11,140,351	+1.18(+8.40%)
Sep 18, 2024	13.94	14.27	13.90	14.04	5,236,456	+0.26(+1.89%)
Sep 17, 2024	13.47	13.88	13.41	13.78	5,989,954	+0.42(+3.14%)
Sep 16, 2024	13.43	13.51	13.30	13.36	6,320,894	-0.03(-0.22%)
Sep 13, 2024	13.53	13.67	13.28	13.39	7,668,012	-0.20(-1.47%)
Sep 12, 2024	14.11	14.11	13.53	13.59	6,007,225	-0.52(-3.69%)
Sep 11, 2024	14.00	14.15	13.81	14.11	4,390,261	-0.09(-0.63%)
Sep 10, 2024	14.36	14.40	14.17	14.20	3,111,457	-0.32(-2.20%)
Sep 09, 2024	14.42	14.57	14.25	14.52	2,296,994	-0.09(-0.62%)
Sep 06, 2024	14.66	14.96	14.55	14.61	2,162,739	-0.23(-1.55%)
Sep 05, 2024	14.90	15.03	14.71	14.84	2,048,144	+0.12(+0.82%)
Sep 04, 2024	15.00	15.05	14.70	14.72	2,456,946	+0.05(+0.34%)
Sep 03, 2024	14.56	14.77	14.48	14.67	4,758,002	-0.17(-1.15%)
Aug 30, 2024	15.00	15.14	14.81	14.84	7,098,666	+0.40(+2.77%)
Aug 29, 2024	14.18	14.48	14.16	14.44	5,103,214	+0.55(+3.96%)
Aug 28, 2024	14.34	14.38	13.74	13.89	5,231,845	-0.64(-4.40%)
Aug 27, 2024	14.87	14.93	14.33	14.53	2,788,015	-0.32(-2.15%)
Aug 26, 2024	14.95	15.13	14.78	14.85	3,431,591	-0.25(-1.66%)
Aug 23, 2024	14.94	15.14	14.82	15.10	4,413,369	+0.22(+1.48%)
Aug 22, 2024	14.76	14.96	14.69	14.88	3,883,108	+0.11(+0.74%)
Aug 21, 2024	14.56	14.93	14.40	14.77	5,510,289	+0.16(+1.10%)
Aug 20, 2024	14.94	14.96	14.40	14.61	4,532,740	-0.62(-4.07%)
Aug 19, 2024	14.95	15.25	14.91	15.23	5,185,724	+0.35(+2.35%)
Aug 16, 2024	15.10	15.38	14.80	14.88	3,787,835	-0.29(-1.91%)
Aug 15, 2024	14.95	15.41	14.91	15.17	4,465,888	+0.22(+1.47%)
Aug 14, 2024	14.53	15.12	14.53	14.95	4,858,968	+0.19(+1.29%)
Aug 13, 2024	14.60	14.84	14.45	14.76	7,709,249	-0.04(-0.27%)
Aug 12, 2024	15.70	15.83	14.50	14.80	11,036,768	+0.77(+5.49%)
Aug 09, 2024	13.94	14.06	13.78	14.03	6,145,115	+0.03(+0.21%)
Aug 08, 2024	13.56	14.03	13.32	14.00	6,729,730	+0.77(+5.82%)
Aug 07, 2024	13.73	13.84	13.20	13.23	6,333,562	-0.38(-2.79%)
Aug 06, 2024	13.55	13.81	13.43	13.61	6,625,657	+0.07(+0.52%)
Aug 05, 2024	12.96	13.62	12.92	13.54	7,163,195	+0.25(+1.88%)
Aug 02, 2024	13.28	13.45	13.13	13.29	5,498,756	-0.11(-0.82%)