Ke Holdings Inc ADR (NY: BEKE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	13.93	14.05	13.80	13.85	3,974,883	+0.34(+2.52%)
Jul 30, 2024	13.87	13.90	13.50	13.51	4,669,027	-0.42(-3.02%)
Jul 29, 2024	13.85	14.09	13.81	13.93	4,426,464	+0.14(+1.02%)
Jul 26, 2024	13.66	13.90	13.57	13.79	3,464,936	+0.27(+2.00%)
Jul 25, 2024	13.54	13.74	13.39	13.52	7,279,819	-0.12(-0.88%)
Jul 24, 2024	13.79	13.88	13.60	13.64	5,669,682	-0.19(-1.37%)
Jul 23, 2024	14.02	14.25	13.79	13.83	11,954,749	-0.49(-3.42%)
Jul 22, 2024	14.43	14.56	14.15	14.32	6,493,348	+0.20(+1.42%)
Jul 19, 2024	14.19	14.27	14.05	14.12	5,968,802	-0.18(-1.26%)
Jul 18, 2024	14.34	14.51	14.18	14.30	8,398,026	-0.08(-0.56%)
Jul 17, 2024	14.55	14.73	14.29	14.38	9,114,799	-0.42(-2.84%)
Jul 16, 2024	14.84	14.95	14.67	14.80	9,796,234	+0.05(+0.34%)
Jul 15, 2024	15.20	15.43	14.70	14.75	9,843,666	-0.88(-5.63%)
Jul 12, 2024	15.69	16.13	15.49	15.63	6,857,998	+0.31(+2.02%)
Jul 11, 2024	15.75	15.95	15.32	15.32	6,722,221	-0.17(-1.10%)
Jul 10, 2024	15.06	15.51	14.97	15.49	4,620,051	+0.33(+2.18%)
Jul 09, 2024	14.80	15.23	14.66	15.16	9,116,577	+0.43(+2.92%)
Jul 08, 2024	15.14	15.15	14.62	14.73	7,683,825	-0.61(-3.98%)
Jul 05, 2024	15.31	15.42	15.21	15.34	7,219,641	-0.47(-2.97%)
Jul 03, 2024	15.47	16.05	15.37	15.81	6,763,161	+0.76(+5.05%)
Jul 02, 2024	14.87	15.16	14.79	15.05	7,512,062	+0.27(+1.83%)
Jul 01, 2024	14.65	14.93	14.59	14.78	7,255,160	+0.63(+4.45%)
Jun 28, 2024	14.70	14.70	13.99	14.15	12,480,507	-0.46(-3.15%)
Jun 27, 2024	15.00	15.00	14.57	14.61	9,559,070	-0.56(-3.69%)
Jun 26, 2024	15.38	15.41	15.12	15.17	9,812,611	-0.10(-0.65%)
Jun 25, 2024	15.30	15.56	15.22	15.27	5,238,130	-0.09(-0.59%)
Jun 24, 2024	15.20	15.56	15.17	15.36	4,260,731	-0.13(-0.84%)
Jun 21, 2024	15.46	15.53	15.34	15.49	5,147,514	-0.09(-0.58%)
Jun 20, 2024	15.53	15.65	15.30	15.58	4,563,561	+0.04(+0.26%)
Jun 18, 2024	15.26	15.59	15.26	15.54	3,200,194	+0.17(+1.11%)
Jun 17, 2024	15.62	15.71	15.20	15.37	5,846,366	-0.34(-2.16%)
Jun 14, 2024	15.51	15.73	15.47	15.71	10,485,209	-0.11(-0.70%)
Jun 13, 2024	15.91	16.15	15.66	15.82	4,370,997	-0.15(-0.94%)
Jun 12, 2024	16.00	16.17	15.78	15.97	7,321,541	+0.30(+1.91%)
Jun 11, 2024	15.96	16.03	15.67	15.67	6,767,604	-0.25(-1.57%)
Jun 10, 2024	15.90	16.05	15.79	15.92	4,895,694	+0.00(+0.00%)
Jun 07, 2024	15.92	16.11	15.79	15.92	5,831,095	-0.30(-1.85%)
Jun 06, 2024	16.00	16.27	15.76	16.22	7,067,688	+0.10(+0.62%)
Jun 05, 2024	16.40	16.44	15.96	16.12	7,193,284	-0.33(-2.01%)
Jun 04, 2024	17.15	17.20	16.36	16.45	6,247,105	-0.52(-3.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.