TipRanks
Go Ultimate55% OFF

KE Holdings Inc. Sponsored ADR Class A (KE8A) Historical Prices

DE:KE8A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202615.6015.7015.6015.7015.70+1.95%00.00
Oct 29, 202615.5015.5015.4015.4015.40-0.65%00.00
Oct 28, 202615.7015.7015.5015.5015.50+0.00%00.00
Oct 27, 202615.5015.5015.5015.5015.50+0.00%00.00
Oct 26, 202615.4015.5015.4015.5015.50+1.97%00.00
Oct 23, 202615.2015.2015.2015.2015.20-0.65%00.00
Oct 22, 202614.8015.3014.8015.3015.30-1.92%00.00
Oct 21, 202615.4015.6015.4015.6015.60-0.64%00.00
Oct 20, 202615.7015.7015.7015.7015.70-1.26%00.00
Oct 19, 202616.0016.0015.9015.9015.90+0.00%00.00
Oct 16, 202615.9015.9015.9015.9015.90+2.58%00.00
Oct 15, 202615.3015.5015.3015.5015.50-0.64%00.00
Oct 14, 202615.5015.6015.5015.6015.60+0.00%00.00
Oct 13, 202615.7015.7015.6015.6015.60+0.00%00.00
Oct 12, 202615.5015.6015.5015.6015.60+0.00%00.00
Oct 09, 202615.0015.6015.0015.6015.60+3.31%00.00
Oct 08, 202615.1015.1015.1015.1015.10+1.34%00.00
Oct 07, 202614.7014.9014.7014.9014.90+2.76%00.00
Oct 06, 202614.6014.6014.5014.5014.50-0.68%00.00
Oct 05, 202614.5014.6014.5014.6014.60+1.39%00.00
Oct 02, 202614.7014.7014.4014.4014.40-2.04%00.00
Oct 01, 202614.8014.8014.7014.7014.70-1.34%00.00
Sep 30, 202614.8014.9014.8014.9014.90+4.93%00.00
Sep 29, 202614.8014.8014.2014.2014.20-2.74%00.00
Sep 28, 202614.5014.6014.5014.6014.60+1.39%00.00
Sep 25, 202614.4014.4014.4014.4014.40+0.00%00.00
Sep 24, 202614.4014.4014.4014.4014.40+1.41%00.00
Sep 23, 202614.2014.2014.2014.2014.20+0.00%00.00
Sep 22, 202614.2014.2014.2014.2014.20+0.00%00.00
Sep 21, 202614.2014.2014.2014.2014.20+2.16%00.00
Sep 18, 202614.0014.0013.9013.9013.90+1.46%00.00
Sep 17, 202613.9013.9013.7013.7013.70+0.00%00.00
Sep 16, 202613.9013.9013.7013.7013.70-1.44%00.00
Sep 15, 202614.2014.2013.9013.9013.90-2.80%00.00
Sep 14, 202614.5014.5014.3014.3014.30-1.38%00.00
Sep 11, 202614.4014.5014.4014.5014.50+2.11%00.00
Sep 10, 202614.4014.4014.2014.2014.20-1.39%00.00
Sep 09, 202614.4014.4014.4014.4014.40-1.37%00.00
Sep 08, 202614.8014.8014.6014.6014.60-2.67%00.00
Sep 07, 202615.0015.0015.0015.0015.00-1.32%00.00
Sep 04, 202615.6015.6015.2015.2015.20+1.33%00.00
Sep 03, 202615.2015.2015.0015.0015.00-1.32%00.00
Sep 02, 202615.1015.2015.1015.2015.20+1.33%00.00
Sep 01, 202614.8015.0014.8015.0015.00-0.66%00.00
Aug 31, 202615.4015.4015.1015.1015.10-4.43%00.00
Aug 28, 202615.3015.8015.3015.8015.80+4.64%00.00
Aug 27, 202615.1015.7015.1015.1015.10-1.95%625171.20
Aug 26, 202615.5015.5015.4015.4015.40+3.36%00.00
Aug 25, 202614.9014.9014.9014.9014.90-1.97%00.00
Aug 24, 202615.1015.2015.1015.2015.20+4.83%00.00