KE Holdings Inc. (BEKE) NYSE

17.61

+0.29(+1.67%)

Updated at January 15 09:31AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 202617.1317.3217.3217.5617.112.87M
January 13, 202617.3217.0417.0417.4116.924.33M
January 12, 202617.2717.6617.6617.6817.264.66M
January 09, 202617.2817.0417.0417.2816.893.33M
January 08, 202616.8617.3217.3217.3616.846.43M
January 07, 202617.0316.8216.8217.116.84.78M
January 06, 202617.4517.3817.3817.5217.38.2M
January 05, 202616.8317.1117.1117.2816.828.96M
January 02, 202616.1816.0616.0616.3515.2612M
December 31, 202515.8215.7615.7615.9315.746.11M
December 30, 202516.2215.8415.8416.2315.833.53M
December 29, 202516.116.1116.1116.2316.042.78M
December 26, 202516.1216.2216.2216.2616.082.58M
December 24, 202516.116.0416.0416.216.011.78M
December 23, 202516.2215.9515.9516.2215.833.6M
December 22, 202516.0216.1416.1416.28163.35M
December 19, 202516161616.1115.944.93M
December 18, 202516.2116.1316.1316.3416.012.73M
December 17, 202516.4316.3716.3716.7316.293.43M
December 16, 202516.516.4716.4716.5816.355.18M
December 15, 202517.0316.616.617.0316.494.44M
December 12, 202517.3717.2817.2817.4717.23.92M
December 11, 202517.5717.5217.5217.6617.437.3M
December 10, 202516.9817.0217.0217.1516.915.48M
December 09, 202516.3516.4216.4216.516.145.93M
December 08, 202517.1917.0817.0817.3217.072.25M
December 05, 202517.0417.1817.1817.3173.09M
December 04, 202516.6516.816.816.9116.633.03M
December 03, 202516.5916.6316.6316.7416.52.5M
December 02, 202516.616.7316.7316.7316.473.71M
December 01, 202517.1216.6516.6517.216.538.43M
November 28, 202517.2417.2317.2317.4317.152.86M
November 26, 202517.3517.2117.2117.5317.093.69M
November 25, 202517.1817.4117.4117.5517.183.35M
November 24, 202517.3117.3217.3217.3517.13.68M
November 21, 202517.1217.517.517.6817.057.62M
November 20, 202517.3117.0217.0217.55177.34M
November 19, 202516.6316.816.816.9516.65.43M
November 18, 202516.416.6316.6316.6616.352.55M
November 17, 202516.7216.6716.6716.9816.554.12M
November 14, 202516.8416.8516.8517.1616.757.19M
November 13, 202516.9416.7516.7517.2316.516.86M
November 12, 202516.6516.6816.6816.7416.344.52M
November 11, 202516.4616.4116.4116.8816.247.42M
November 10, 202516.2616.1316.1316.4215.717.02M
November 07, 202515.6615.615.615.6615.397.54M
November 06, 202516.1415.815.816.2915.796.02M
November 05, 202516.115.8615.8616.2915.847.42M
November 04, 202516.3816.2216.2216.4915.957.86M
November 03, 202516.8416.8516.8517.1116.693.46M
October 31, 20251717.0517.0517.116.784.15M
October 30, 202517.2817.217.217.517.074.77M
October 29, 202518.0217.7617.7618.0417.682.61M
October 28, 202517.7617.9517.9518.0317.562.97M
October 27, 202518.1617.9917.9918.4317.934.27M
October 24, 202518.3117.8517.8518.417.717.41M
October 23, 202518.4518.4218.4218.5618.313.14M
October 22, 202518.3318.4518.4518.6418.192.61M
October 21, 202518.3118.4918.4918.6318.232.81M
October 20, 202518.3918.7418.7418.7518.23.27M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved