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

17.05
+0.00 (0.00%)
NYSE · Last Trade: Mar 5th, 7:14 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/04/202616.5617.0916.5617.055,195,74617.05
3/03/202616.5016.6316.1116.585,609,84216.58
3/02/202616.2416.8416.1916.833,438,42816.83
2/27/202616.3516.5916.3516.452,380,30816.45
2/26/202616.9016.9016.3416.634,779,69116.63
2/25/202617.7417.8517.4117.628,229,45217.62
2/24/202616.8517.2316.8417.104,209,20117.10
2/23/202617.2317.3216.8416.894,729,85616.89
2/20/202617.0517.3816.9417.273,065,01317.27
2/19/202617.0617.2316.9817.122,908,13617.12
2/18/202617.2817.3617.1817.222,419,57017.22
2/17/202617.5017.6317.0917.182,924,55217.18
2/13/202617.5417.6417.3417.553,945,06217.55
2/12/202618.4118.5517.4517.738,056,69817.73
2/11/202618.8619.0818.5018.844,595,03518.84
2/10/202618.5118.7318.3818.484,891,50018.48
2/09/202618.7218.9018.5718.693,629,62518.69
2/06/202618.3618.7218.2318.713,353,13518.71
2/05/202618.3218.7318.3218.425,112,87918.42
2/04/202618.6118.8418.1818.3211,169,77718.32
2/03/202618.1318.2617.7018.006,188,81918.00
2/02/202618.4218.7018.3918.403,833,42518.40
1/30/202619.0019.1518.5718.725,998,83118.72
1/29/202619.8319.8819.1219.348,235,89719.34
1/28/202618.4618.8818.4418.705,095,65318.70
1/27/202618.1018.1317.8917.962,058,15817.96
1/26/202618.2018.2218.0018.162,684,91518.16
1/23/202618.2318.3618.1818.223,045,50218.22
1/22/202618.2718.4018.1318.202,982,84318.20
1/21/202618.0318.3917.9818.175,075,21818.17
1/20/202618.0018.2517.5717.617,394,60217.61
1/16/202617.2917.5117.1317.433,226,16017.43
1/15/202617.6517.7217.3617.555,315,61417.55
1/14/202617.1317.5517.1117.322,866,29317.32
1/13/202617.3217.4116.9217.044,331,45517.04
1/12/202617.2717.6817.2517.664,901,37517.66
1/09/202617.2817.2816.8917.043,333,79717.04
1/08/202616.8617.3616.8617.326,430,02317.32
1/07/202617.0317.1016.8016.824,781,41616.82
1/06/202617.4517.5217.3017.388,198,73117.38
1/05/202616.8317.2816.8217.118,957,93617.11
1/02/202616.1816.3515.2616.0612,004,50516.06
12/31/202515.8215.9315.7415.766,110,58615.76
12/30/202516.2216.2315.8315.843,530,91715.84
12/29/202516.1016.2316.0416.112,781,41116.11
12/26/202516.1216.2616.0716.222,584,13716.22
12/24/202516.1016.2016.0116.041,776,53316.04
12/23/202516.2216.2215.8215.953,600,54115.95
12/22/202516.0216.2816.0016.143,347,38016.14
12/19/202516.0016.1115.9416.004,927,14016.00
12/18/202516.2116.3416.0116.132,733,14816.13
12/17/202516.4316.7316.2916.373,429,06816.37
12/16/202516.5016.5716.3516.475,181,10516.47
12/15/202517.0317.0316.4916.605,191,60416.60
12/12/202517.3717.4617.2017.283,915,45817.28
12/11/202517.5717.6617.4317.527,301,44117.52
12/10/202516.9817.1516.9117.026,156,76117.02
12/09/202516.3516.5016.1416.425,925,09416.42
12/08/202517.1917.3217.0717.082,251,95717.08
12/05/202517.0417.3017.0017.183,443,10817.18