Ke Holdings Inc ADR (NY: BEKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	16.74	19.25	16.27	16.60	41,772,964	+1.49(+9.83%)
Aug 30, 2023	15.10	15.88	14.92	15.11	15,235,202	-0.16(-1.07%)
Aug 29, 2023	15.03	16.15	14.91	15.28	14,335,752	+1.04(+7.32%)
Aug 28, 2023	13.99	14.25	13.82	14.24	7,727,482	+0.42(+3.00%)
Aug 25, 2023	14.51	14.52	13.65	13.82	6,880,811	-0.04(-0.28%)
Aug 24, 2023	13.77	13.95	13.52	13.86	5,805,461	+0.32(+2.35%)
Aug 23, 2023	13.62	13.82	13.23	13.54	6,121,982	-0.09(-0.64%)
Aug 22, 2023	14.28	14.32	13.57	13.63	6,017,522	-0.25(-1.81%)
Aug 21, 2023	14.02	14.18	13.66	13.88	7,450,000	-0.37(-2.57%)
Aug 18, 2023	14.13	14.43	14.09	14.25	9,866,707	-0.36(-2.45%)
Aug 17, 2023	15.38	15.38	14.57	14.60	8,136,112	-0.39(-2.58%)
Aug 16, 2023	14.90	15.31	14.82	14.99	5,587,486	-0.10(-0.64%)
Aug 15, 2023	15.57	15.57	14.87	15.08	5,334,938	-0.65(-4.11%)
Aug 14, 2023	15.40	15.91	15.27	15.73	6,172,452	+0.04(+0.25%)
Aug 11, 2023	15.52	15.92	15.20	15.69	6,718,145	-0.42(-2.64%)
Aug 10, 2023	16.51	16.72	16.08	16.12	6,907,595	+0.09(+0.54%)
Aug 09, 2023	16.19	16.44	15.85	16.03	5,346,211	-0.14(-0.84%)
Aug 08, 2023	16.02	16.19	15.78	16.17	9,934,166	-0.52(-3.12%)
Aug 07, 2023	16.77	16.77	16.39	16.69	5,513,246	-0.41(-2.43%)
Aug 04, 2023	17.37	17.54	17.05	17.10	6,929,714	-0.07(-0.39%)
Aug 03, 2023	16.71	17.45	16.69	17.17	14,664,524	+1.07(+6.65%)
Aug 02, 2023	16.52	16.54	15.91	16.10	5,684,739	-0.88(-5.17%)
Aug 01, 2023	16.50	17.19	16.44	16.98	6,916,921	+0.16(+0.98%)
Jul 31, 2023	16.71	17.17	16.60	16.81	8,758,067	-0.55(-3.17%)
Jul 28, 2023	17.37	17.46	17.07	17.36	13,852,464	+0.59(+3.51%)
Jul 27, 2023	17.26	17.38	16.50	16.77	13,189,373	-0.11(-0.63%)
Jul 26, 2023	15.94	17.15	15.86	16.88	14,007,809	+1.29(+8.30%)
Jul 25, 2023	16.20	16.44	15.54	15.59	13,542,102	+0.30(+1.96%)
Jul 24, 2023	14.60	15.84	14.47	15.29	14,397,747	+0.98(+6.88%)
Jul 21, 2023	14.66	14.69	14.26	14.30	2,701,189	-0.18(-1.27%)
Jul 20, 2023	14.54	14.80	14.34	14.49	3,215,607	+0.12(+0.81%)
Jul 19, 2023	14.13	14.87	14.09	14.37	5,658,826	+0.51(+3.69%)
Jul 18, 2023	14.10	14.18	13.78	13.86	8,637,989	-0.61(-4.20%)
Jul 17, 2023	14.36	14.50	14.08	14.47	10,135,828	-0.12(-0.79%)
Jul 14, 2023	15.14	15.17	14.56	14.58	5,794,038	-0.82(-5.33%)
Jul 13, 2023	14.86	15.49	14.86	15.40	10,073,328	+0.71(+4.86%)
Jul 12, 2023	14.48	14.92	14.48	14.69	6,557,636	+0.33(+2.28%)
Jul 11, 2023	13.80	14.43	13.80	14.36	6,033,489	+0.61(+4.42%)
Jul 10, 2023	13.71	13.81	13.53	13.75	6,447,371	-0.06(-0.42%)
Jul 07, 2023	13.70	13.91	13.66	13.81	6,063,679	+0.12(+0.85%)
Jul 06, 2023	13.78	13.95	13.53	13.69	8,047,797	-0.47(-3.34%)
Jul 05, 2023	14.09	14.23	13.88	14.17	5,914,041	-0.31(-2.13%)
Jul 03, 2023	14.67	14.80	14.39	14.48	3,675,160	+0.14(+1.01%)
Jun 30, 2023	14.37	14.58	14.18	14.33	6,403,028	-0.11(-0.74%)
Jun 29, 2023	14.28	14.44	14.13	14.44	4,256,117	-0.03(-0.20%)
Jun 28, 2023	14.82	14.83	14.23	14.47	6,364,481	-0.30(-2.03%)
Jun 27, 2023	14.41	14.90	14.41	14.77	13,967,425	+0.24(+1.66%)
Jun 26, 2023	14.42	14.86	14.38	14.52	5,211,689	+0.11(+0.74%)
Jun 23, 2023	14.09	14.59	13.85	14.42	7,069,084	-0.14(-0.93%)
Jun 22, 2023	14.37	14.71	14.32	14.55	3,500,730	+0.06(+0.40%)
Jun 21, 2023	14.64	15.03	14.31	14.50	12,088,184	-0.41(-2.78%)
Jun 20, 2023	15.48	15.65	14.79	14.91	9,219,134	-1.48(-9.01%)
Jun 16, 2023	16.65	16.65	15.86	16.39	8,227,542	-0.10(-0.59%)