Dark

BEKE
KE Holdings Inc.
stock NYSE ADR

At Close

Jul 1, 2025 3:59:58 PM EDT

17.76USD+0.113%(+0.02)9,472,015

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2025 9:07:30 AM EDT

17.80USD+0.225%(+0.04)3,223

After-hours

Jul 1, 2025 4:24:30 PM EDT

17.75USD-0.056%(-0.01)832

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-01	17.660	17.8100	17.4700	17.76	+0.113%	9,472,015	0.000%
2025-06-30	18.230	18.2700	17.6400	17.74	-4.315%	10,040,590	+0.113%
2025-06-27	18.490	18.6500	18.4200	18.54	+0.542%	3,210,349	-4.207%
2025-06-26	18.420	18.5300	18.1950	18.44	+0.600%	4,441,700	-3.688%
2025-06-25	18.650	18.6800	18.3000	18.33	-0.650%	5,328,567	-3.110%
2025-06-24	18.240	18.6800	18.1250	18.45	+1.990%	13,832,300	-3.740%
2025-06-23	18.030	18.2100	17.9300	18.09	+0.500%	7,117,439	-1.824%
2025-06-20	18.100	18.2600	17.9750	18.00	-0.717%	11,114,672	-1.333%
2025-06-18	18.350	18.4900	17.9000	18.13	-4.175%	10,550,892	-2.041%
2025-06-17	19.000	19.2550	18.9000	18.92	-1.407%	14,423,707	-6.131%
2025-06-16	19.300	19.4350	18.9500	19.19	+3.898%	18,846,176	-7.452%
2025-06-13	19.220	19.4500	18.2700	18.47	-2.738%	47,445,018	-3.844%
2025-06-12	19.090	19.2950	18.9000	18.99	-0.210%	11,102,080	-6.477%
2025-06-11	19.320	19.6600	19.0300	19.03	-1.297%	6,989,318	-6.674%
2025-06-10	19.000	19.3600	18.9450	19.28	+2.335%	15,520,456	-7.884%
2025-06-09	18.850	18.9900	18.7600	18.84	+0.266%	6,176,907	-5.732%
2025-06-06	18.690	18.8800	18.6300	18.79	+0.053%	8,993,903	-5.482%
2025-06-05	18.880	19.0600	18.7050	18.78	+0.535%	7,006,346	-5.431%
2025-06-04	18.590	18.9350	18.5150	18.68	+1.743%	12,485,939	-4.925%
2025-06-03	18.220	18.4500	18.0900	18.36	+2.000%	6,632,563	-3.268%
2025-06-02	18.300	18.3900	17.9600	18.00	-2.492%	7,098,838	-1.333%
2025-05-30	18.840	18.9450	18.4500	18.46	-0.913%	17,638,905	-3.792%
2025-05-29	18.610	18.8600	18.5500	18.63	+1.195%	5,445,260	-4.670%
2025-05-28	18.480	18.6900	18.4100	18.41	+0.382%	4,813,773	-3.531%
2025-05-27	18.190	18.4550	18.1500	18.34	-0.488%	3,731,210	-3.162%
2025-05-23	18.295	18.5200	18.2500	18.43	+0.600%	6,085,856	-3.635%
2025-05-22	18.300	18.4900	18.0400	18.32	-0.218%	5,041,157	-3.057%
2025-05-21	18.710	18.9630	18.3150	18.36	-1.343%	4,305,266	-3.268%
2025-05-20	18.740	18.8800	18.5000	18.61	-2.310%	7,457,966	-4.567%
2025-05-19	19.080	19.1500	18.7150	19.05	-0.936%	6,874,944	-6.772%
2025-05-16	19.100	19.3981	18.9000	19.23	+0.365%	8,160,880	-7.644%
2025-05-15	19.140	19.4800	18.8000	19.16	-5.289%	10,917,211	-7.307%
2025-05-14	20.140	20.3000	19.8300	20.23	+1.150%	5,757,048	-12.210%
2025-05-13	19.880	20.3900	19.7600	20.00	+0.806%	9,202,251	-11.200%
2025-05-12	20.080	20.1150	19.6200	19.84	+2.798%	6,575,678	-10.484%
2025-05-09	19.270	19.5700	19.1550	19.30	-0.104%	3,062,742	-7.979%
2025-05-08	19.430	19.4550	19.1400	19.32	-1.378%	5,442,120	-8.075%
2025-05-07	20.290	20.5300	19.5800	19.59	-4.672%	7,395,235	-9.342%
2025-05-06	20.960	20.9700	20.2700	20.55	-1.344%	4,982,580	-13.577%
2025-05-05	20.780	20.9000	20.4250	20.83	+0.192%	2,963,542	-14.738%
2025-05-02	21.150	21.2600	20.6950	20.79	+1.266%	3,286,739	-14.574%
2025-05-01	20.440	20.6500	20.3400	20.53	+1.133%	2,972,560	-13.492%
2025-04-30	20.570	20.7350	20.1200	20.30	-2.074%	5,422,320	-12.512%
2025-04-29	20.920	21.1500	20.6600	20.73	-1.847%	4,738,938	-14.327%
2025-04-28	20.780	21.4300	20.6601	21.12	-1.308%	5,542,618	-15.909%
2025-04-25	21.010	21.4600	20.9500	21.40	-3.080%	6,270,645	-17.009%
2025-04-24	21.190	22.2500	21.1100	22.08	+4.645%	8,459,040	-19.565%
2025-04-23	21.150	21.7100	20.9700	21.10	+4.249%	11,641,610	-15.829%
2025-04-22	19.860	20.5200	19.8050	20.24	+3.848%	8,768,385	-12.253%
2025-04-21	19.000	19.5000	18.8500	19.49	+2.417%	7,213,307	-8.876%
2025-04-17	20.010	20.0900	18.9900	19.03	-1.705%	11,293,285	-6.674%
2025-04-16	18.980	19.4700	18.9100	19.36	+0.103%	7,098,688	-8.264%
2025-04-15	19.140	19.4750	19.0900	19.34	+0.207%	5,233,502	-8.170%
2025-04-14	18.990	19.5950	18.9300	19.30	+4.664%	13,913,373	-7.979%
2025-04-11	17.880	18.6300	17.3500	18.44	+1.991%	12,417,128	-3.688%
2025-04-10	18.450	18.8350	17.9450	18.08	-1.418%	10,659,650	-1.770%
2025-04-09	17.650	18.5400	17.0350	18.34	+4.621%	15,940,411	-3.162%
2025-04-08	18.850	19.0450	17.0900	17.53	-4.155%	20,106,851	+1.312%
2025-04-07	18.250	19.6400	17.6701	18.29	-6.493%	15,139,970	-2.898%
2025-04-04	18.990	19.7700	18.6750	19.56	-6.768%	11,125,715	-9.202%
2025-04-03	20.290	21.4100	20.1500	20.98	+2.692%	12,384,710	-15.348%
2025-04-02	20.370	20.5500	20.0900	20.43	+0.295%	6,520,948	-13.069%
2025-04-01	20.330	20.6700	20.1000	20.37	+1.394%	4,785,381	-12.813%
2025-03-31	20.000	20.2850	19.9600	20.09	-2.428%	13,854,252	-11.598%
2025-03-28	20.830	21.0600	20.3950	20.59	-2.832%	8,301,823	-13.745%
2025-03-27	21.420	21.6800	21.1300	21.19	+2.417%	12,307,424	-16.187%
2025-03-26	20.720	21.1500	20.5100	20.69	+1.521%	7,700,174	-14.161%
2025-03-25	20.160	20.9500	20.0600	20.38	-1.260%	6,912,296	-12.856%
2025-03-24	20.870	21.1900	20.6200	20.64	0.000%	12,934,435	-13.953%
2025-03-21	21.000	21.1100	20.4900	20.64	-4.223%	17,583,626	-13.953%
2025-03-20	21.340	21.9900	21.2800	21.55	-4.009%	19,951,626	-17.587%
2025-03-19	22.550	22.5700	21.9300	22.45	-3.524%	17,580,338	-20.891%
2025-03-18	23.650	23.9400	22.2050	23.27	-7.254%	25,865,563	-23.679%
2025-03-17	24.670	25.1650	24.4800	25.09	+2.870%	14,599,103	-29.215%
2025-03-14	24.260	24.4500	23.8350	24.39	+8.690%	11,012,678	-27.183%
2025-03-13	22.140	22.6650	21.7000	22.44	-0.089%	6,348,418	-20.856%
2025-03-12	22.300	22.7250	21.8700	22.46	-4.099%	8,383,573	-20.926%
2025-03-11	23.500	23.6000	22.5700	23.42	+4.228%	12,827,322	-24.167%
2025-03-10	23.650	23.8850	22.2500	22.47	-7.378%	14,026,384	-20.961%
2025-03-07	24.490	24.8900	23.8800	24.26	-0.818%	9,033,300	-26.793%
2025-03-06	24.350	24.9900	24.1700	24.46	+0.328%	10,986,760	-27.392%
2025-03-05	22.900	24.5150	22.7400	24.38	+9.229%	13,859,416	-27.153%
2025-03-04	22.300	22.7500	21.8150	22.32	+0.950%	6,771,072	-20.430%
2025-03-03	22.140	22.3500	21.7600	22.11	-0.718%	8,198,964	-19.674%
2025-02-28	22.320	22.7100	21.8600	22.27	-2.751%	19,046,942	-20.251%
2025-02-27	23.090	23.2600	22.7000	22.90	+0.131%	11,691,949	-22.445%
2025-02-26	23.255	23.4300	22.7100	22.87	+7.624%	19,156,513	-22.344%
2025-02-25	21.120	21.7700	21.0900	21.25	+4.269%	11,501,363	-16.424%
2025-02-24	21.240	21.3100	20.1400	20.38	-2.488%	7,893,416	-12.856%
2025-02-21	20.800	21.3850	20.6500	20.90	+3.363%	8,639,964	-15.024%
2025-02-20	20.600	21.1400	19.8600	20.22	+0.999%	8,218,452	-12.166%
2025-02-19	20.600	20.6200	19.9100	20.02	+2.091%	9,181,087	-11.289%
2025-02-18	20.590	20.5900	19.4000	19.61	-4.341%	11,414,323	-9.434%
2025-02-14	21.010	21.0350	20.1700	20.50	+0.539%	7,797,422	-13.366%
2025-02-13	19.960	20.3950	19.8900	20.39	-0.634%	10,526,779	-12.898%
2025-02-12	21.040	21.3600	20.4600	20.52	+5.393%	16,406,074	-13.450%
2025-02-11	18.980	19.5699	18.8600	19.47	+2.420%	14,363,603	-8.783%
2025-02-10	18.460	19.2500	18.3400	19.01	+6.083%	8,592,926	-6.575%
2025-02-07	18.330	18.5300	17.8900	17.92	+0.336%	4,581,714	-0.893%
2025-02-06	17.750	18.1500	17.5850	17.86	+3.837%	5,705,662	-0.560%
2025-02-05	17.200	17.4000	16.9200	17.20	-1.036%	7,572,719	+3.256%
2025-02-04	16.980	17.7900	16.9550	17.38	+5.333%	6,944,077	+2.186%
2025-02-03	17.080	17.3300	16.4200	16.50	-5.336%	7,130,718	+7.636%
2025-01-31	18.430	18.4300	17.2800	17.43	-4.858%	4,732,158	+1.893%
2025-01-30	17.540	18.9000	17.4900	18.32	+5.530%	8,661,412	-3.057%
2025-01-29	17.430	17.6000	17.2000	17.36	+1.224%	5,401,676	+2.304%
2025-01-28	17.500	17.5000	16.8950	17.15	-2.112%	5,506,054	+3.557%
2025-01-27	17.160	17.6450	16.9300	17.52	+2.396%	6,987,635	+1.370%
2025-01-24	17.040	17.2300	16.8700	17.11	+3.197%	8,001,018	+3.799%
2025-01-23	16.640	16.7000	16.2850	16.58	-1.719%	7,751,769	+7.117%
2025-01-22	16.720	17.1400	16.6700	16.87	-0.178%	3,664,084	+5.276%
2025-01-21	17.860	17.9800	16.9000	16.90	-1.170%	9,039,979	+5.089%
2025-01-17	16.650	17.4100	16.6500	17.10	+2.457%	8,214,474	+3.860%
2025-01-16	16.350	16.7700	16.3500	16.69	+0.120%	4,480,846	+6.411%
2025-01-15	16.900	16.9700	16.5600	16.67	+0.604%	2,873,720	+6.539%
2025-01-14	16.920	17.0800	16.4000	16.57	+1.160%	5,279,478	+7.182%
2025-01-13	16.750	16.7750	16.3700	16.38	-0.122%	6,710,580	+8.425%
2025-01-10	16.220	16.5350	16.0500	16.40	-1.324%	11,172,986	+8.293%
2025-01-08	16.840	16.9500	16.4000	16.62	-2.178%	8,648,550	+6.859%
2025-01-07	17.500	17.5700	16.7500	16.99	-4.228%	13,131,978	+4.532%
2025-01-06	18.300	18.3340	17.6910	17.74	-1.608%	5,617,050	+0.113%
2025-01-03	17.720	18.0600	17.5100	18.03	+0.952%	3,648,404	-1.498%
2025-01-02	18.200	18.4100	17.7000	17.86	-3.040%	4,309,468	-0.560%
2024-12-31	18.430	18.7750	18.2200	18.42	-0.054%	3,191,656	-3.583%
2024-12-30	18.360	18.5550	18.2300	18.43	-0.324%	4,943,915	-3.635%
2024-12-27	18.310	18.5900	18.1300	18.49	-0.162%	3,215,906	-3.948%
2024-12-26	18.440	18.6600	18.3200	18.52	+0.216%	2,829,311	-4.104%
2024-12-24	18.820	18.8400	18.4600	18.48	+0.380%	1,951,830	-3.896%
2024-12-23	18.150	18.4700	18.0400	18.41	+0.163%	2,563,392	-3.531%
2024-12-20	18.070	18.5600	17.8900	18.38	+0.657%	5,034,348	-3.373%
2024-12-19	18.620	18.6200	18.1750	18.26	-1.722%	5,458,840	-2.738%
2024-12-18	18.820	19.1250	18.4100	18.58	-2.262%	5,016,788	-4.413%
2024-12-17	18.700	19.3900	18.5800	19.01	+0.849%	5,790,740	-6.575%
2024-12-16	19.000	19.3000	18.7900	18.85	-2.935%	6,737,545	-5.782%
2024-12-13	19.610	19.8374	18.9200	19.42	-3.335%	10,413,918	-8.548%
2024-12-12	19.880	20.4000	19.5400	20.09	-2.048%	6,534,467	-11.598%
2024-12-11	20.290	20.8300	20.0700	20.51	+0.836%	5,315,779	-13.408%
2024-12-10	20.080	20.8450	20.0000	20.34	-3.235%	8,096,599	-12.684%
2024-12-09	21.140	22.5000	20.8500	21.02	+11.690%	21,962,010	-15.509%
2024-12-06	19.140	19.2400	18.7300	18.82	0.000%	5,543,625	-5.632%
2024-12-05	18.670	19.0100	18.6300	18.82	-0.476%	4,034,526	-5.632%
2024-12-04	19.110	19.1200	18.6150	18.91	-1.919%	5,523,503	-6.081%
2024-12-03	19.390	19.5700	19.2300	19.28	-0.155%	4,213,709	-7.884%
2024-12-02	19.080	19.3100	18.8700	19.31	+2.440%	5,220,570	-8.027%
2024-11-29	19.060	19.0950	18.5100	18.85	-0.842%	4,909,428	-5.782%
2024-11-27	19.220	19.6200	19.0000	19.01	+1.549%	7,272,464	-6.575%
2024-11-26	18.400	18.7800	18.0100	18.72	+1.739%	8,221,528	-5.128%
2024-11-25	18.870	19.0300	18.3800	18.40	-5.155%	11,081,460	-3.478%
2024-11-22	19.390	19.5300	18.9200	19.40	-2.903%	10,804,023	-8.454%
2024-11-21	19.250	20.5180	18.8500	19.98	-1.236%	11,126,837	-11.111%
2024-11-20	20.340	20.7600	20.0550	20.23	-1.939%	6,758,555	-12.210%
2024-11-19	20.380	20.7150	20.1200	20.63	+0.389%	7,035,608	-13.912%
2024-11-18	19.890	20.6000	19.8000	20.55	+5.277%	7,555,421	-13.577%
2024-11-15	19.650	19.9050	19.4200	19.52	+0.826%	7,401,937	-9.016%
2024-11-14	19.340	19.5700	19.0800	19.36	-3.103%	8,208,332	-8.264%
2024-11-13	21.030	21.0900	19.9000	19.98	-2.059%	9,019,359	-11.111%
2024-11-12	20.570	21.1400	20.2700	20.40	-3.864%	8,909,538	-12.941%
2024-11-11	21.220	21.6800	20.8800	21.22	+1.096%	6,902,610	-16.305%
2024-11-08	22.260	22.3200	20.7500	20.99	-10.681%	15,018,516	-15.388%
2024-11-07	23.810	24.5700	23.2600	23.50	+4.491%	11,659,944	-24.426%
2024-11-06	22.090	22.6200	21.7100	22.49	-0.487%	7,669,572	-21.032%
2024-11-05	22.530	22.7500	22.2300	22.60	+1.940%	4,377,655	-21.416%
2024-11-04	22.130	22.6000	21.9700	22.17	+0.362%	6,775,351	-19.892%
2024-11-01	22.100	22.5250	21.9350	22.09	+0.730%	5,940,427	-19.602%
2024-10-31	22.390	22.9100	21.8250	21.93	-1.083%	8,636,788	-19.015%
2024-10-30	21.780	22.6050	21.7106	22.17	+0.045%	7,307,943	-19.892%
2024-10-29	22.520	23.1800	22.0900	22.16	+0.362%	10,949,378	-19.856%
2024-10-28	21.190	22.3000	21.1500	22.08	+6.256%	9,508,185	-19.565%
2024-10-25	20.900	21.1300	20.4400	20.78	+1.713%	5,869,752	-14.533%
2024-10-24	20.500	20.6250	20.1800	20.43	-1.065%	7,570,285	-13.069%
2024-10-23	20.910	21.1600	20.5100	20.65	-0.912%	3,946,785	-13.995%
2024-10-22	20.580	21.2075	20.5600	20.84	+1.510%	6,371,473	-14.779%
2024-10-21	20.590	20.9280	20.0800	20.53	-2.701%	8,165,965	-13.492%
2024-10-18	20.940	21.4000	20.5000	21.10	+8.372%	13,879,913	-15.829%
2024-10-17	20.330	20.3450	18.9501	19.47	-11.218%	18,092,470	-8.783%
2024-10-16	21.700	22.4200	21.3600	21.93	+4.678%	14,683,142	-19.015%
2024-10-15	21.820	22.1400	20.8800	20.95	-6.096%	15,761,897	-15.227%
2024-10-14	22.470	23.6900	22.1100	22.31	-0.446%	14,120,009	-20.394%
2024-10-11	20.840	22.9500	20.8400	22.41	+3.942%	13,720,179	-20.750%
2024-10-10	21.670	21.8800	20.6700	21.56	-0.231%	16,498,890	-17.625%
2024-10-09	21.360	21.7200	20.6300	21.61	-2.920%	20,923,522	-17.816%
2024-10-08	21.720	22.7200	21.5100	22.26	-8.357%	22,871,566	-20.216%
2024-10-07	25.890	25.8900	22.9550	24.29	-5.853%	26,839,095	-26.883%
2024-10-04	25.200	26.0450	24.8800	25.80	+0.350%	25,397,191	-31.163%
2024-10-03	23.270	25.7800	23.1802	25.71	+4.640%	27,833,167	-30.922%
2024-10-02	25.740	26.0400	23.5100	24.57	+5.090%	65,274,247	-27.717%
2024-10-01	20.230	23.4100	20.2100	23.38	+17.428%	38,427,416	-24.038%
2024-09-30	22.240	22.8500	19.7900	19.91	-0.450%	50,733,435	-10.799%
2024-09-27	20.040	20.2000	19.4350	20.00	+1.574%	22,454,557	-11.200%
2024-09-26	18.900	20.4800	18.8100	19.69	+20.428%	50,531,667	-9.802%
2024-09-25	16.080	16.4900	15.6300	16.35	-3.426%	11,468,555	+8.624%
2024-09-24	16.800	16.9900	16.3000	16.93	+9.579%	27,245,178	+4.903%
2024-09-23	14.590	15.5200	14.5500	15.45	+7.516%	14,307,377	+14.951%
2024-09-20	15.040	15.2100	14.3400	14.37	-5.585%	9,459,181	+23.591%
2024-09-19	14.820	15.2200	14.7600	15.22	+8.405%	11,076,837	+16.689%
2024-09-18	13.940	14.2700	13.9050	14.04	+1.887%	5,173,925	+26.496%
2024-09-17	13.470	13.8800	13.4100	13.78	+3.144%	5,910,918	+28.882%
2024-09-16	13.430	13.5100	13.3000	13.36	-0.224%	6,291,316	+32.934%
2024-09-13	13.530	13.6700	13.2800	13.39	-1.472%	7,614,134	+32.636%
2024-09-12	14.110	14.1100	13.5300	13.59	-3.685%	5,952,851	+30.684%
2024-09-11	14.000	14.1500	13.8100	14.11	-0.634%	4,341,856	+25.868%
2024-09-10	14.360	14.4000	14.1700	14.20	-2.204%	3,080,150	+25.070%
2024-09-09	14.420	14.5750	14.2500	14.52	-0.616%	2,259,131	+22.314%
2024-09-06	14.660	14.9600	14.5500	14.61	-1.550%	2,143,657	+21.561%
2024-09-05	14.900	15.0300	14.6800	14.84	+0.815%	2,006,218	+19.677%
2024-09-04	15.000	15.0500	14.7000	14.72	+0.341%	2,422,612	+20.652%
2024-09-03	14.560	14.7700	14.4800	14.67	-1.146%	4,691,340	+21.063%
2024-08-30	15.000	15.1400	14.8100	14.84	+2.770%	6,679,280	+19.677%
2024-08-29	14.180	14.4800	14.1600	14.44	+3.960%	5,089,935	+22.992%
2024-08-28	14.340	14.3850	13.7400	13.89	-4.405%	5,093,557	+27.862%
2024-08-27	14.870	14.9300	14.3300	14.53	-2.155%	2,728,548	+22.230%
2024-08-26	14.950	15.1350	14.7750	14.85	-1.656%	3,381,070	+19.596%
2024-08-23	14.940	15.1400	14.8200	15.10	+1.478%	4,350,875	+17.616%
2024-08-22	14.760	14.9600	14.6850	14.88	+0.745%	3,863,730	+19.355%
2024-08-21	14.560	14.9250	14.4000	14.77	+1.095%	5,495,064	+20.244%
2024-08-20	14.940	14.9600	14.4050	14.61	-4.071%	4,480,449	+21.561%
2024-08-19	14.950	15.2500	14.9100	15.23	+2.352%	5,165,280	+16.612%
2024-08-16	15.100	15.3800	14.8000	14.88	-1.912%	3,704,422	+19.355%
2024-08-15	14.950	15.4150	14.9150	15.17	+1.472%	4,414,336	+17.073%
2024-08-14	14.530	15.1200	14.5300	14.95	+1.287%	4,798,137	+18.796%
2024-08-13	14.600	14.8400	14.4500	14.76	-0.270%	7,644,552	+20.325%
2024-08-12	15.700	15.8300	14.5000	14.80	+5.488%	10,976,980	+20.000%
2024-08-09	13.940	14.0600	13.7800	14.03	+0.214%	6,105,009	+26.586%
2024-08-08	13.560	14.0250	13.3200	14.00	+5.820%	6,599,315	+26.857%
2024-08-07	13.730	13.8400	13.2000	13.23	-2.792%	6,077,565	+34.240%
2024-08-06	13.550	13.8100	13.4300	13.61	+0.517%	6,595,098	+30.492%
2024-08-05	12.960	13.6150	12.9200	13.54	+1.881%	7,143,724	+31.167%
2024-08-02	13.280	13.4500	13.1300	13.29	-0.821%	5,079,641	+33.634%
2024-08-01	13.760	13.8300	13.3900	13.40	-3.249%	3,329,739	+32.537%
2024-07-31	13.930	14.0500	13.8000	13.85	+2.517%	3,918,920	+28.231%
2024-07-30	13.870	13.9000	13.5000	13.51	-3.015%	4,201,264	+31.458%
2024-07-29	13.850	14.0900	13.8100	13.93	+1.015%	4,393,539	+27.495%
2024-07-26	13.660	13.9000	13.5750	13.79	+1.997%	3,428,391	+28.789%
2024-07-25	13.540	13.7450	13.3900	13.52	-0.880%	7,247,259	+31.361%
2024-07-24	13.790	13.8800	13.5950	13.64	-1.374%	5,626,354	+30.205%
2024-07-23	14.020	14.2500	13.7900	13.83	-3.422%	11,922,875	+28.416%
2024-07-22	14.430	14.5600	14.1500	14.32	+1.416%	6,360,361	+24.022%
2024-07-19	14.190	14.2700	14.0500	14.12	-1.259%	5,292,753	+25.779%
2024-07-18	14.340	14.5100	14.1750	14.30	-0.556%	8,315,267	+24.196%
2024-07-17	14.550	14.7300	14.2900	14.38	-2.838%	9,088,866	+23.505%
2024-07-16	14.840	14.9500	14.6700	14.80	+0.339%	8,979,884	+20.000%
2024-07-15	15.200	15.4250	14.7000	14.75	-5.630%	9,210,602	+20.407%
2024-07-12	15.690	16.1300	15.4900	15.63	+2.023%	6,547,779	+13.628%
2024-07-11	15.750	15.9450	15.3200	15.32	-1.097%	6,630,770	+15.927%
2024-07-10	15.060	15.5100	14.9700	15.49	+2.177%	4,568,125	+14.655%
2024-07-09	14.800	15.2300	14.6600	15.16	+2.919%	8,438,808	+17.150%
2024-07-08	15.140	15.1550	14.6200	14.73	-3.977%	7,240,361	+20.570%
2024-07-05	15.310	15.4200	15.2100	15.34	-2.973%	7,197,343	+15.776%
2024-07-03	15.470	16.0500	15.3700	15.81	+5.050%	6,761,185	+12.334%
2024-07-02	14.870	15.1600	14.7950	15.05	+1.827%	7,500,190	+18.007%
2024-07-01	14.650	14.9300	14.5900	14.78	+4.452%	7,219,267	+20.162%
2024-06-28	14.700	14.7000	13.9900	14.15	-3.149%	10,997,608	+25.512%
2024-06-27	15.000	15.0000	14.5700	14.61	-3.691%	9,534,088	+21.561%
2024-06-26	15.380	15.4100	15.1200	15.17	-0.655%	9,053,037	+17.073%
2024-06-25	15.300	15.5600	15.2200	15.27	-0.586%	4,918,971	+16.306%
2024-06-24	15.200	15.5600	15.1700	15.36	-0.839%	4,167,384	+15.625%
2024-06-21	15.460	15.5300	15.3400	15.49	-0.578%	5,051,520	+14.655%
2024-06-20	15.530	15.6500	15.3000	15.58	+0.257%	4,537,495	+13.992%
2024-06-18	15.260	15.5900	15.2600	15.54	+1.106%	3,142,039	+14.286%
2024-06-17	15.620	15.7100	15.2000	15.37	-2.164%	5,801,788	+15.550%
2024-06-14	15.510	15.7300	15.4700	15.71	-0.695%	8,918,298	+13.049%
2024-06-13	15.910	16.1500	15.6650	15.82	-0.939%	4,341,919	+12.263%
2024-06-12	16.000	16.1700	15.7800	15.97	+1.914%	7,298,901	+11.209%
2024-06-11	15.960	16.0300	15.6700	15.67	-1.570%	6,726,468	+13.338%
2024-06-10	15.900	16.0550	15.7900	15.92	0.000%	4,873,189	+11.558%
2024-06-07	15.920	16.1050	15.7900	15.92	-1.850%	5,753,199	+11.558%
2024-06-06	16.000	16.2700	15.7600	16.22	+0.620%	7,024,067	+9.494%
2024-06-05	16.400	16.4400	15.9625	16.12	-2.006%	6,813,657	+10.174%
2024-06-04	17.150	17.2000	16.3550	16.45	-3.064%	5,796,679	+7.964%
2024-06-03	17.200	17.2500	16.7700	16.97	0.000%	7,238,747	+4.655%
2024-05-31	17.030	17.4300	16.8850	16.97	-0.818%	14,958,144	+4.655%
2024-05-30	16.970	17.1800	16.8400	17.11	+1.363%	10,814,124	+3.799%
2024-05-29	16.690	16.9350	16.6300	16.88	-0.530%	7,310,618	+5.213%
2024-05-28	17.010	17.0800	16.6200	16.97	+1.861%	14,079,576	+4.655%
2024-05-24	16.700	16.8000	16.3200	16.66	-1.942%	12,640,340	+6.603%
2024-05-23	18.090	18.1700	16.9500	16.99	-9.963%	16,705,935	+4.532%
2024-05-22	18.980	19.2500	18.7400	18.87	-0.212%	7,016,429	-5.882%
2024-05-21	18.590	19.1700	18.5401	18.91	-0.735%	7,527,704	-6.081%
2024-05-20	19.450	19.4500	18.8200	19.05	-2.157%	9,445,355	-6.772%
2024-05-17	20.460	20.4800	19.3200	19.47	+1.724%	21,698,553	-8.783%
2024-05-16	18.600	19.2000	18.5400	19.14	+5.396%	14,050,401	-7.210%
2024-05-15	18.470	18.6257	18.0600	18.16	+1.794%	7,873,913	-2.203%
2024-05-14	17.530	17.8600	17.4800	17.84	+0.564%	6,343,395	-0.448%
2024-05-13	17.300	17.8300	17.2200	17.74	+3.743%	9,595,183	+0.113%
2024-05-10	17.320	17.4800	16.9400	17.10	+1.004%	6,587,300	+3.860%
2024-05-09	17.070	17.5650	16.8000	16.93	+2.793%	9,619,532	+4.903%
2024-05-08	16.425	16.6500	16.3500	16.47	-1.730%	5,410,529	+7.832%
2024-05-07	16.490	16.9900	16.2500	16.76	-1.412%	6,295,702	+5.967%
2024-05-06	17.390	17.4200	16.8800	17.00	-2.690%	7,443,572	+4.471%
2024-05-03	16.820	17.5000	16.6000	17.47	+3.741%	17,391,840	+1.660%
2024-05-02	15.700	16.9950	15.6900	16.84	+12.642%	22,113,956	+5.463%
2024-05-01	15.080	15.1000	14.9000	14.95	-1.124%	5,271,464	+18.796%
2024-04-30	15.580	15.7900	15.0700	15.12	-1.498%	10,803,420	+17.460%
2024-04-29	15.370	15.8000	15.0701	15.35	+3.506%	23,073,533	+15.700%
2024-04-26	14.200	14.9000	14.1500	14.83	+7.386%	25,829,292	+19.757%
2024-04-25	13.310	13.8600	13.2800	13.81	+0.583%	8,178,940	+28.602%
2024-04-24	13.760	13.8650	13.4900	13.73	+0.882%	6,073,951	+29.352%
2024-04-23	13.120	13.6900	13.1200	13.61	+4.132%	11,116,631	+30.492%
2024-04-22	12.690	13.1150	12.5800	13.07	+3.895%	8,346,580	+35.884%
2024-04-19	12.710	12.7800	12.4850	12.58	-1.333%	7,732,560	+41.176%
2024-04-18	13.020	13.1000	12.7000	12.75	-1.009%	9,551,992	+39.294%
2024-04-17	12.980	13.0400	12.8200	12.88	-0.155%	3,746,691	+37.888%
2024-04-16	12.830	13.1400	12.7600	12.90	-0.386%	7,277,615	+37.674%
2024-04-15	13.420	13.5800	12.8700	12.95	-1.596%	8,432,203	+37.143%
2024-04-12	13.910	13.9900	13.1450	13.16	-7.193%	10,234,064	+34.954%
2024-04-11	14.500	14.6800	14.0850	14.18	-2.476%	4,718,336	+25.247%
2024-04-10	14.510	14.8000	14.4800	14.54	+0.762%	6,126,175	+22.146%
2024-04-09	14.170	14.5000	14.1600	14.43	+1.334%	9,226,555	+23.077%
2024-04-08	14.070	14.4000	14.0600	14.24	+2.006%	5,446,700	+24.719%
2024-04-05	13.940	14.0350	13.8750	13.96	-0.357%	2,876,066	+27.221%
2024-04-04	14.090	14.3000	14.0100	14.01	-2.233%	3,569,359	+26.767%
2024-04-03	14.150	14.4300	14.0900	14.33	+0.632%	5,197,692	+23.936%
2024-04-02	14.310	14.4500	14.2100	14.24	-0.628%	5,750,531	+24.719%
2024-04-01	13.880	14.5000	13.8600	14.33	+4.370%	7,572,997	+23.936%
2024-03-28	13.800	13.8300	13.5800	13.73	+0.146%	13,385,563	+29.352%
2024-03-27	13.940	14.0050	13.5000	13.71	-2.628%	7,509,494	+29.540%
2024-03-26	14.140	14.2750	14.0050	14.08	+0.932%	8,496,820	+26.136%
2024-03-25	13.820	14.0750	13.7200	13.95	+2.273%	8,320,091	+27.312%
2024-03-22	13.900	13.9750	13.5200	13.64	-2.780%	7,458,805	+30.205%
2024-03-21	14.120	14.3800	14.0300	14.03	-1.613%	6,097,121	+26.586%
2024-03-20	14.120	14.3000	13.9700	14.26	+0.635%	9,267,221	+24.544%
2024-03-19	14.040	14.4000	14.0100	14.17	+0.425%	8,778,634	+25.335%
2024-03-18	14.000	14.1599	13.7700	14.11	+0.570%	9,061,231	+25.868%
2024-03-15	14.120	14.4200	14.0300	14.03	+0.071%	9,270,797	+26.586%
2024-03-14	14.370	14.7300	13.9700	14.02	-2.503%	16,423,137	+26.676%
2024-03-13	14.490	14.8000	14.3200	14.38	-0.828%	13,914,409	+23.505%
2024-03-12	13.990	14.5900	13.8650	14.50	+10.856%	25,683,210	+22.483%
2024-03-11	12.950	13.3200	12.9100	13.08	+3.727%	10,876,712	+35.780%
2024-03-08	12.550	12.7550	12.4400	12.61	+0.159%	10,798,280	+40.841%
2024-03-07	12.650	12.7200	12.5100	12.59	-1.255%	4,966,552	+41.064%
2024-03-06	12.760	13.0100	12.6600	12.75	+1.918%	8,012,718	+39.294%
2024-03-05	12.730	12.9500	12.5000	12.51	-2.189%	10,223,363	+41.966%
2024-03-04	13.250	13.2500	12.6150	12.79	-3.690%	11,678,791	+38.858%
2024-03-01	13.620	13.7500	13.2200	13.28	-2.281%	8,060,486	+33.735%
2024-02-29	13.810	13.8600	13.5100	13.59	-0.293%	6,413,555	+30.684%
2024-02-28	13.760	13.9500	13.6300	13.63	-3.402%	3,450,607	+30.301%
2024-02-27	14.230	14.2300	14.0100	14.11	+1.074%	4,579,015	+25.868%
2024-02-26	13.870	14.0050	13.6700	13.96	-1.273%	5,274,743	+27.221%
2024-02-23	14.160	14.2350	14.0400	14.14	+0.284%	6,909,201	+25.601%
2024-02-22	14.280	14.2950	13.9750	14.10	-0.353%	3,879,169	+25.957%
2024-02-21	14.280	14.5200	14.1400	14.15	+1.725%	5,783,977	+25.512%
2024-02-20	14.060	14.0600	13.7900	13.91	-1.417%	3,918,498	+27.678%
2024-02-16	14.170	14.2950	14.0750	14.11	+2.098%	6,191,606	+25.868%
2024-02-15	13.780	14.0250	13.7400	13.82	+0.290%	2,528,571	+28.509%
2024-02-14	13.520	13.8000	13.4500	13.78	+2.836%	2,828,940	+28.882%
2024-02-13	13.410	13.6100	13.2700	13.40	-1.543%	4,579,064	+32.537%
2024-02-12	13.400	13.7500	13.4000	13.61	+1.719%	3,537,969	+30.492%
2024-02-09	13.320	13.4100	13.0400	13.38	-0.224%	3,533,559	+32.735%
2024-02-08	13.400	13.5000	13.2350	13.41	-0.740%	3,644,221	+32.438%
2024-02-07	13.420	13.7900	13.2700	13.51	-1.387%	5,573,875	+31.458%
2024-02-06	13.640	13.8000	13.3700	13.70	+4.183%	11,680,271	+29.635%
2024-02-05	13.700	13.7400	13.0600	13.15	-4.917%	11,479,595	+35.057%
2024-02-02	13.990	14.0250	13.7000	13.83	-2.811%	5,019,524	+28.416%
2024-02-01	14.340	14.4300	14.0650	14.23	+0.423%	3,450,963	+24.807%
2024-01-31	13.930	14.4850	13.9300	14.17	+0.782%	5,693,233	+25.335%
2024-01-30	14.150	14.2350	14.0000	14.06	-2.699%	6,281,200	+26.316%
2024-01-29	14.340	14.4500	14.2300	14.45	+1.049%	7,175,819	+22.907%
2024-01-26	14.160	14.5200	14.0800	14.30	-0.901%	3,181,501	+24.196%
2024-01-25	14.440	14.8100	14.3250	14.43	+0.278%	8,937,192	+23.077%
2024-01-24	14.590	14.7000	14.2050	14.39	+3.302%	14,731,916	+23.419%
2024-01-23	13.830	14.1873	13.7900	13.93	+4.423%	10,602,104	+27.495%
2024-01-22	12.970	13.5250	12.8800	13.34	-1.477%	7,559,945	+33.133%
2024-01-19	13.440	13.8300	13.1400	13.54	-0.733%	17,846,658	+31.167%
2024-01-18	13.920	14.0000	13.5600	13.64	-1.374%	8,232,383	+30.205%
2024-01-17	13.530	13.9500	13.5300	13.83	-2.674%	11,119,919	+28.416%
2024-01-16	14.390	14.4300	14.1000	14.21	-2.937%	14,434,700	+24.982%
2024-01-12	14.650	14.8650	14.6300	14.64	-0.678%	6,914,699	+21.311%
2024-01-11	15.000	15.0900	14.6700	14.74	0.000%	7,609,358	+20.488%
2024-01-10	14.770	15.0000	14.7200	14.74	-0.808%	5,443,644	+20.488%
2024-01-09	14.710	15.0100	14.5500	14.86	-0.735%	4,687,358	+19.515%

.dark-mode .Tr0Syh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tr0Syh{ color: #333333; background-color: white; border: 2px solid #333333; }BEKEKE Holdings Inc.stock NYSE ADR

BEKE
KE Holdings Inc.
stock NYSE ADR