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

15.09
+0.56 (3.85%)
NYSE· Last Trade: Jul 1st, 1:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202614.4214.6414.3814.532,419,55814.53
6/29/202614.5014.6814.4514.553,206,59014.55
6/26/202613.9414.2713.8114.266,013,09814.26
6/25/202614.4814.5614.2514.303,354,07914.30
6/24/202614.6714.9014.6714.805,927,77214.80
6/23/202614.6214.9614.6214.913,157,00514.91
6/22/202614.8415.1314.7315.004,327,37315.00
6/18/202615.1715.2114.8914.915,089,51914.91
6/17/202615.7115.8115.5015.524,368,55615.52
6/16/202616.2916.3716.0716.123,698,90616.12
6/15/202616.7016.7916.5516.573,475,55316.57
6/12/202616.8016.9816.7116.893,648,37016.89
6/11/202616.0016.4316.0016.402,929,03216.40
6/10/202615.9016.2315.8816.004,637,18316.00
6/09/202616.0916.1315.7115.975,343,52315.97
6/08/202615.9516.3615.8616.166,205,47716.16
6/05/202616.2216.3616.0016.085,557,21516.08
6/04/202616.6916.7816.5616.625,879,32416.62
6/03/202616.6916.9516.5916.916,038,04116.91
6/02/202617.1817.3817.1117.234,554,71917.23
6/01/202616.7817.2816.7017.184,545,81917.18
5/29/202616.5016.8316.4916.603,200,48416.60
5/28/202616.4616.4716.2516.363,996,48216.36
5/27/202616.4816.7716.4516.624,460,74916.62
5/26/202616.2716.6516.2716.507,543,45916.50
5/22/202616.1116.7716.0116.409,271,03416.40
5/21/202617.4517.5016.6616.898,687,38616.89
5/20/202618.1118.5717.8218.078,204,01818.07
5/19/202618.8019.3018.4618.729,068,09618.72
5/18/202617.6017.8217.4117.805,128,95817.80
5/15/202618.1718.2517.8218.175,722,75618.17
5/14/202619.2819.2818.8418.862,866,67418.86
5/13/202618.7919.7718.7219.597,584,80819.59
5/12/202619.0419.1518.4318.523,679,25618.52
5/11/202618.8319.2718.8319.194,949,95419.19
5/08/202618.8019.0818.7818.875,928,33418.87
5/07/202618.4518.6318.3818.413,337,06118.41
5/06/202618.4918.9318.3318.796,934,25418.79
5/05/202617.9518.2717.8218.135,959,75018.13
5/04/202617.6817.7417.4017.464,173,99917.46
5/01/202617.2017.3717.0217.062,682,87317.06
4/30/202616.3517.1316.2717.136,779,71817.13
4/29/202616.5116.5215.8016.006,632,22016.00
4/28/202615.8015.9115.6015.793,844,99615.79
4/27/202615.9116.1015.8616.033,904,75516.03
4/24/202615.9016.2215.8716.182,919,27716.18
4/23/202615.8215.9215.5915.804,948,18015.80
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