Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

KE Holdings Inc. Sponsored ADR Class A (BEKE) Historical Prices

BEKE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202617.5117.8417.5117.7117.71+1.66%4,036,2900.90
Oct 29, 202617.2617.4417.2117.4217.42+0.40%2,904,9960.65
Oct 28, 202617.5017.6717.2617.3517.35-1.70%2,963,5200.67
Oct 27, 202617.5717.6517.3617.6517.65+0.23%2,937,0730.66
Oct 26, 202617.5117.7617.2717.6117.61+3.10%4,425,5471.00
Oct 23, 202617.2417.2917.0517.0817.08-0.93%3,988,1100.91
Oct 22, 202617.0817.4817.0517.2417.24-0.63%5,126,1631.17
Oct 21, 202617.7417.8017.3217.3517.35-3.93%3,705,6280.84
Oct 20, 202617.8318.0617.7418.0618.06+0.84%2,526,3000.57
Oct 19, 202618.0718.1617.9017.9117.91-0.89%2,224,7320.50
Oct 16, 202618.1718.3117.9718.0718.07+1.35%6,476,7671.47
Oct 15, 202617.4017.8617.3817.8317.83+1.77%6,832,6241.57
Oct 14, 202617.5117.6117.3717.5217.52-0.40%2,863,5890.66
Oct 13, 202617.6517.7517.5617.5917.59-0.51%2,020,2280.46
Oct 12, 202617.6317.8217.5317.6817.68-0.90%5,513,6621.25
Oct 09, 202617.3017.9417.2217.8417.84+4.39%10,022,0502.34
Oct 08, 202617.1717.2116.9017.0917.09+1.00%5,202,2131.22
Oct 07, 202616.8316.9616.7916.9216.92+0.95%2,728,1710.64
Oct 06, 202616.6016.8916.5216.7616.76+1.58%2,519,2930.59
Oct 05, 202616.4316.5516.3716.5016.50+0.43%3,306,4670.77
Oct 02, 202616.5716.6416.3716.4316.43-1.26%3,933,9310.92
Oct 01, 202616.9116.9416.5816.6416.64-1.25%4,056,9870.95
Sep 30, 202617.0517.2416.8216.8516.85+1.51%9,261,8722.24
Sep 29, 202616.6716.7316.2016.6016.60-2.06%7,426,0421.82
Sep 28, 202616.8017.0116.7316.9516.95+3.80%5,921,7291.46
Sep 25, 202616.5016.6716.2816.3316.33-2.16%9,756,8492.48
Sep 24, 202616.5916.8116.4316.6916.69+0.60%7,707,0751.99
Sep 23, 202616.4316.7016.3616.5916.59+1.28%5,231,2961.35
Sep 22, 202616.5316.6616.3016.3816.38-1.15%2,502,7850.64
Sep 21, 202616.5216.5816.1216.5716.57+1.78%7,870,6692.04
Sep 18, 202616.2516.3616.1816.2816.28+1.75%5,571,2871.46
Sep 17, 202616.0716.0715.9216.0016.00+0.19%3,543,9180.92
Sep 16, 202616.0816.1515.8615.9715.97-1.48%5,659,6981.48
Sep 15, 202616.2516.4116.0616.2116.21-2.93%6,417,6721.69
Sep 14, 202616.8016.9216.6516.7016.70-1.36%3,495,1040.92
Sep 11, 202617.1517.2016.8916.9316.93+1.44%4,070,6421.07
Sep 10, 202616.8016.9616.6516.6916.69-1.07%3,964,8701.05
Sep 09, 202617.0317.1116.8316.8716.87-2.32%4,264,0201.13
Sep 08, 202617.4017.5017.0917.2717.27-3.63%5,499,0071.47
Sep 07, 202618.1218.2217.8517.9217.92+0.00%00.00
Sep 04, 202618.1218.2217.8517.9217.92+0.06%6,515,1191.70
Sep 03, 202617.8017.9917.6517.9117.91-0.17%2,702,5620.70
Sep 02, 202617.8518.0217.8517.9417.94+1.13%2,228,0600.57
Sep 01, 202617.5717.9217.5317.7417.74+3.20%3,156,6430.79
Aug 31, 202617.7217.8717.1817.1917.19-6.17%5,050,0491.27
Aug 28, 202618.6218.9018.0918.3218.32+3.33%14,122,7103.70
Aug 27, 202617.7717.9317.6917.7317.73-0.78%3,328,3780.87
Aug 26, 202618.1418.5117.8717.8717.87-0.78%4,882,8711.28
Aug 25, 202617.6318.0917.5018.0118.01+1.69%4,674,5661.23
Aug 24, 202618.0618.4717.7117.7117.71-0.23%7,728,5302.04