Skip to main content

Ke Holdings Inc ADR (NY: BEKE )

14.14 +0.04 (+0.28%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 14.16 14.23 14.04 14.14 6,909,140 +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%)
Jan 02, 2024 15.74 15.89 15.55 15.72 5,808,304 -0.49(-3.02%)
Dec 29, 2023 16.15 16.54 16.12 16.21 5,362,545 -0.02(-0.12%)
Dec 28, 2023 16.00 16.41 15.86 16.23 6,520,677 +0.48(+3.05%)
Dec 27, 2023 15.62 15.79 15.43 15.75 3,465,963 +0.22(+1.42%)
Dec 26, 2023 15.73 15.80 15.36 15.53 2,784,737 -0.06(-0.38%)
Dec 22, 2023 15.26 15.69 15.24 15.59 5,428,433 +0.00(+0.00%)
Dec 21, 2023 15.47 15.60 15.07 15.59 5,117,137 +0.53(+3.52%)
Dec 20, 2023 15.31 15.54 15.05 15.06 4,244,932 -0.61(-3.89%)
Dec 19, 2023 15.40 15.67 15.23 15.67 4,956,206 +0.40(+2.62%)
Dec 18, 2023 15.48 15.51 15.14 15.27 4,792,879 -0.42(-2.68%)
Dec 15, 2023 15.78 15.97 15.64 15.69 5,392,275 +0.09(+0.58%)
Dec 14, 2023 15.80 16.12 15.49 15.60 11,267,137 +0.33(+2.16%)
Dec 13, 2023 15.32 15.43 14.96 15.27 5,491,852 -0.16(-1.04%)
Dec 12, 2023 15.18 15.47 14.92 15.43 7,283,843 +0.25(+1.65%)
Dec 11, 2023 14.92 15.22 14.79 15.18 8,862,513 +0.08(+0.53%)
Dec 08, 2023 14.89 15.23 14.88 15.10 4,385,434 +0.04(+0.27%)
Dec 07, 2023 15.33 15.42 14.98 15.06 8,610,615 -0.34(-2.21%)
Dec 06, 2023 15.55 15.65 15.32 15.40 10,913,161 +0.09(+0.59%)
Dec 05, 2023 15.15 15.39 14.96 15.31 8,211,960 -0.33(-2.11%)
Dec 04, 2023 15.38 15.70 15.28 15.64 5,484,434 -0.12(-0.76%)
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.