KE Holdings Inc American Depositary Shares (each representing three Class A (BEKE)

15.80
-0.19 (-1.19%)
NYSE · Last Trade: Apr 23rd, 5:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For KE Holdings Inc American Depositary Shares (each representing three Class A (BEKE)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202616.2316.3115.9415.994,508,40215.99
4/21/202616.3316.4016.0316.142,719,70116.14
4/20/202616.1916.5016.0916.442,540,66216.44
4/17/202616.1916.4416.0016.243,961,63216.24
4/16/202616.4416.4616.1116.163,163,85716.16
4/15/202616.3816.4316.1616.243,387,71116.24
4/14/202616.2116.6416.1816.503,856,87116.50
4/13/202615.7315.8515.6015.812,535,78315.81
4/10/202615.5615.9615.4915.843,690,81115.84
4/09/202615.6215.8315.5415.612,467,80415.61
4/08/202615.3615.8915.2015.633,957,83415.63
4/07/202615.0415.2114.9215.193,343,08314.91
4/06/202614.8515.1514.8115.092,144,33114.82
4/02/202614.5915.0214.5914.812,798,89414.54
4/01/202614.9715.2614.8214.844,409,04214.57
3/31/202614.5814.9914.4014.975,464,05014.70
3/30/202615.1015.2914.9715.015,166,55714.74
3/27/202615.3715.4715.2615.323,333,86615.04
3/26/202615.3815.6615.2915.322,899,68615.04
3/25/202615.6815.8415.6015.723,243,42515.43
3/24/202615.3015.6315.2815.444,050,30515.16
3/23/202615.4115.7415.1815.425,358,43215.14
3/20/202615.8616.0315.8015.887,491,91915.59
3/19/202616.0816.2415.9016.144,613,93115.85
3/18/202616.8216.8316.4416.544,548,95116.24
3/17/202617.0017.5116.8217.016,680,24516.70
3/16/202616.5017.5416.5016.906,375,09916.59
3/13/202616.7516.9716.6416.733,347,40516.43
3/12/202616.7216.9116.3616.453,921,71316.15
3/11/202616.8617.2016.8617.033,271,56816.72
3/10/202616.5516.9116.4716.733,810,01616.43
3/09/202616.2416.6416.2216.624,330,95516.32
3/06/202616.3016.7416.3016.672,937,53916.37
3/05/202616.4416.5516.1916.305,148,36216.00
3/04/202616.5617.0916.5617.055,195,74616.74
3/03/202616.5016.6316.1116.585,609,84216.28
3/02/202616.2416.8416.1916.833,438,42816.52
2/27/202616.3516.5916.3516.452,380,30816.15
2/26/202616.9016.9016.3416.634,779,69116.33
2/25/202617.7417.8517.4117.628,229,45217.30
2/24/202616.8517.2316.8417.104,209,20116.79
2/23/202617.2317.3216.8416.894,729,85616.58
2/20/202617.0517.3816.9417.273,065,01316.96
2/19/202617.0617.2316.9817.122,908,13616.81
2/18/202617.2817.3617.1817.222,419,57016.91
2/17/202617.5017.6317.0917.182,924,55216.87
2/13/202617.5417.6417.3417.553,945,06217.23
2/12/202618.4118.5517.4517.738,056,69817.41
2/11/202618.8619.0818.5018.844,595,03518.50
2/10/202618.5118.7318.3818.484,891,50018.14
2/09/202618.7218.9018.5718.693,629,62518.35
2/06/202618.3618.7218.2318.713,353,13518.37
2/05/202618.3218.7318.3218.425,112,87918.09
2/04/202618.6118.8418.1818.3211,169,77717.99
2/03/202618.1318.2617.7018.006,188,81917.67
2/02/202618.4218.7018.3918.403,833,42518.07
1/30/202619.0019.1518.5718.725,998,83118.38
1/29/202619.8319.8819.1219.348,235,89718.99
1/28/202618.4618.8818.4418.705,095,65318.36
1/27/202618.1018.1317.8917.962,058,15817.63
1/26/202618.2018.2218.0018.162,684,91517.83