Skip to main content

Ke Holdings Inc ADR (NY: BEKE )

12.85 -0.43 (-3.28%)
Streaming Delayed Price Updated: 10:16 AM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 13.62 13.75 13.22 13.28 8,060,488 -0.31(-2.28%)
Feb 29, 2024 13.81 13.86 13.51 13.59 6,413,555 -0.04(-0.29%)
Feb 28, 2024 13.76 13.95 13.63 13.63 3,450,601 -0.48(-3.40%)
Feb 27, 2024 14.23 14.23 14.01 14.11 4,578,919 +0.15(+1.07%)
Feb 26, 2024 13.87 14.01 13.67 13.96 5,274,465 -0.18(-1.27%)
Feb 23, 2024 14.16 14.23 14.04 14.14 6,909,204 +0.04(+0.28%)
Feb 22, 2024 14.28 14.29 13.97 14.10 3,878,908 -0.05(-0.35%)
Feb 21, 2024 14.28 14.52 14.14 14.15 5,783,917 +0.24(+1.73%)
Feb 20, 2024 14.06 14.06 13.79 13.91 3,918,496 -0.20(-1.42%)
Feb 16, 2024 14.17 14.29 14.07 14.11 6,191,612 +0.29(+2.10%)
Feb 15, 2024 13.78 14.03 13.74 13.82 2,527,391 +0.04(+0.29%)
Feb 14, 2024 13.52 13.80 13.45 13.78 2,828,618 +0.38(+2.84%)
Feb 13, 2024 13.41 13.61 13.27 13.40 4,577,705 -0.21(-1.54%)
Feb 12, 2024 13.40 13.75 13.40 13.61 3,537,969 +0.23(+1.72%)
Feb 09, 2024 13.32 13.41 13.04 13.38 3,533,560 -0.03(-0.22%)
Feb 08, 2024 13.40 13.50 13.23 13.41 3,643,264 -0.10(-0.74%)
Feb 07, 2024 13.42 13.79 13.27 13.51 5,573,893 -0.19(-1.39%)
Feb 06, 2024 13.64 13.80 13.37 13.70 11,675,539 +0.55(+4.18%)
Feb 05, 2024 13.70 13.74 13.06 13.15 11,495,460 -0.68(-4.92%)
Feb 02, 2024 13.99 14.03 13.70 13.83 5,019,524 -0.40(-2.81%)
Feb 01, 2024 14.34 14.43 14.06 14.23 3,450,856 +0.06(+0.42%)
Jan 31, 2024 13.93 14.48 13.93 14.17 5,693,181 +0.11(+0.78%)
Jan 30, 2024 14.15 14.23 14.00 14.06 6,281,154 -0.39(-2.70%)
Jan 29, 2024 14.34 14.45 14.23 14.45 7,174,912 +0.15(+1.05%)
Jan 26, 2024 14.16 14.52 14.08 14.30 3,181,502 -0.13(-0.90%)
Jan 25, 2024 14.44 14.81 14.32 14.43 8,936,396 +0.04(+0.28%)
Jan 24, 2024 14.59 14.70 14.21 14.39 14,730,515 +0.46(+3.30%)
Jan 23, 2024 13.83 14.19 13.79 13.93 10,622,203 +0.59(+4.42%)
Jan 22, 2024 12.97 13.53 12.88 13.34 7,559,813 -0.20(-1.48%)
Jan 19, 2024 13.44 13.83 13.14 13.54 17,846,660 -0.10(-0.73%)
Jan 18, 2024 13.92 14.00 13.56 13.64 8,231,930 -0.19(-1.37%)
Jan 17, 2024 13.53 13.95 13.53 13.83 11,119,761 -0.38(-2.67%)
Jan 16, 2024 14.39 14.43 14.10 14.21 14,434,704 -0.43(-2.94%)
Jan 12, 2024 14.65 14.87 14.63 14.64 6,914,700 -0.10(-0.68%)
Jan 11, 2024 15.00 15.09 14.67 14.74 7,614,892 +0.00(+0.00%)
Jan 10, 2024 14.77 15.00 14.72 14.74 5,443,614 -0.12(-0.81%)
Jan 09, 2024 14.71 15.01 14.55 14.86 4,687,358 -0.11(-0.73%)
Jan 08, 2024 15.05 15.08 14.86 14.97 11,333,618 -0.27(-1.77%)
Jan 05, 2024 15.39 15.48 15.10 15.24 6,253,792 -0.26(-1.68%)
Jan 04, 2024 15.76 16.00 15.45 15.50 7,637,581 -0.39(-2.45%)
Jan 03, 2024 15.54 15.96 15.50 15.89 3,138,995 +0.17(+1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.