Dark

BEKE
KE Holdings Inc.
stock NYSE ADR

At Close

May 8, 2025 3:59:57 PM EDT

19.32USD-1.378%(-0.27)5,442,120

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:23:30 AM EDT

19.27USD-1.633%(-0.32)54,146

After-hours

May 8, 2025 4:39:30 PM EDT

19.32USD0.000%(0.00)13,441

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	19.430	19.4550	19.1400	19.32	-1.378%	5,442,120	0.000%
2025-05-07	20.290	20.5300	19.5800	19.59	-4.672%	7,395,235	-1.378%
2025-05-06	20.960	20.9700	20.2700	20.55	-1.344%	4,982,580	-5.985%
2025-05-05	20.780	20.9000	20.4250	20.83	+0.192%	2,963,542	-7.249%
2025-05-02	21.150	21.2600	20.6950	20.79	+1.266%	3,286,739	-7.071%
2025-05-01	20.440	20.6500	20.3400	20.53	+1.133%	2,972,560	-5.894%
2025-04-30	20.570	20.7350	20.1200	20.30	-2.074%	5,422,320	-4.828%
2025-04-29	20.920	21.1500	20.6600	20.73	-1.847%	4,738,938	-6.802%
2025-04-28	20.780	21.4300	20.6601	21.12	-1.308%	5,542,618	-8.523%
2025-04-25	21.010	21.4600	20.9500	21.40	-3.080%	6,270,645	-9.720%
2025-04-24	21.190	22.2500	21.1100	22.08	+4.645%	8,459,040	-12.500%
2025-04-23	21.150	21.7100	20.9700	21.10	+4.249%	11,641,610	-8.436%
2025-04-22	19.860	20.5200	19.8050	20.24	+3.848%	8,768,385	-4.545%
2025-04-21	19.000	19.5000	18.8500	19.49	+2.417%	7,213,307	-0.872%
2025-04-17	20.010	20.0900	18.9900	19.03	-1.705%	11,293,285	+1.524%
2025-04-16	18.980	19.4700	18.9100	19.36	+0.103%	7,098,688	-0.207%
2025-04-15	19.140	19.4750	19.0900	19.34	+0.207%	5,233,502	-0.103%
2025-04-14	18.990	19.5950	18.9300	19.30	+4.664%	13,913,373	+0.104%
2025-04-11	17.880	18.6300	17.3500	18.44	+1.991%	12,417,128	+4.772%
2025-04-10	18.450	18.8350	17.9450	18.08	-1.418%	10,659,650	+6.858%
2025-04-09	17.650	18.5400	17.0350	18.34	+4.621%	15,940,411	+5.344%
2025-04-08	18.850	19.0450	17.0900	17.53	-4.155%	20,106,851	+10.211%
2025-04-07	18.250	19.6400	17.6701	18.29	-6.493%	15,139,970	+5.631%
2025-04-04	18.990	19.7700	18.6750	19.56	-6.768%	11,125,715	-1.227%
2025-04-03	20.290	21.4100	20.1500	20.98	+2.692%	12,384,710	-7.912%
2025-04-02	20.370	20.5500	20.0900	20.43	+0.295%	6,520,948	-5.433%
2025-04-01	20.330	20.6700	20.1000	20.37	+1.394%	4,785,381	-5.155%
2025-03-31	20.000	20.2850	19.9600	20.09	-2.428%	13,854,252	-3.833%
2025-03-28	20.830	21.0600	20.3950	20.59	-2.832%	8,301,823	-6.168%
2025-03-27	21.420	21.6800	21.1300	21.19	+2.417%	12,307,424	-8.825%
2025-03-26	20.720	21.1500	20.5100	20.69	+1.521%	7,700,174	-6.622%
2025-03-25	20.160	20.9500	20.0600	20.38	-1.260%	6,912,296	-5.201%
2025-03-24	20.870	21.1900	20.6200	20.64	0.000%	12,934,435	-6.395%
2025-03-21	21.000	21.1100	20.4900	20.64	-4.223%	17,583,626	-6.395%
2025-03-20	21.340	21.9900	21.2800	21.55	-4.009%	19,951,626	-10.348%
2025-03-19	22.550	22.5700	21.9300	22.45	-3.524%	17,580,338	-13.942%
2025-03-18	23.650	23.9400	22.2050	23.27	-7.254%	25,865,563	-16.975%
2025-03-17	24.670	25.1650	24.4800	25.09	+2.870%	14,599,103	-22.997%
2025-03-14	24.260	24.4500	23.8350	24.39	+8.690%	11,012,678	-20.787%
2025-03-13	22.140	22.6650	21.7000	22.44	-0.089%	6,348,418	-13.904%
2025-03-12	22.300	22.7250	21.8700	22.46	-4.099%	8,383,573	-13.980%
2025-03-11	23.500	23.6000	22.5700	23.42	+4.228%	12,827,322	-17.506%
2025-03-10	23.650	23.8850	22.2500	22.47	-7.378%	14,026,384	-14.019%
2025-03-07	24.490	24.8900	23.8800	24.26	-0.818%	9,033,300	-20.363%
2025-03-06	24.350	24.9900	24.1700	24.46	+0.328%	10,986,760	-21.014%
2025-03-05	22.900	24.5150	22.7400	24.38	+9.229%	13,859,416	-20.755%
2025-03-04	22.300	22.7500	21.8150	22.32	+0.950%	6,771,072	-13.441%
2025-03-03	22.140	22.3500	21.7600	22.11	-0.718%	8,198,964	-12.619%
2025-02-28	22.320	22.7100	21.8600	22.27	-2.751%	19,046,942	-13.247%
2025-02-27	23.090	23.2600	22.7000	22.90	+0.131%	11,691,949	-15.633%
2025-02-26	23.255	23.4300	22.7100	22.87	+7.624%	19,156,513	-15.523%
2025-02-25	21.120	21.7700	21.0900	21.25	+4.269%	11,501,363	-9.082%
2025-02-24	21.240	21.3100	20.1400	20.38	-2.488%	7,893,416	-5.201%
2025-02-21	20.800	21.3850	20.6500	20.90	+3.363%	8,639,964	-7.560%
2025-02-20	20.600	21.1400	19.8600	20.22	+0.999%	8,218,452	-4.451%
2025-02-19	20.600	20.6200	19.9100	20.02	+2.091%	9,181,087	-3.497%
2025-02-18	20.590	20.5900	19.4000	19.61	-4.341%	11,414,323	-1.479%
2025-02-14	21.010	21.0350	20.1700	20.50	+0.539%	7,797,422	-5.756%
2025-02-13	19.960	20.3950	19.8900	20.39	-0.634%	10,526,779	-5.248%
2025-02-12	21.040	21.3600	20.4600	20.52	+5.393%	16,406,074	-5.848%
2025-02-11	18.980	19.5699	18.8600	19.47	+2.420%	14,363,603	-0.770%
2025-02-10	18.460	19.2500	18.3400	19.01	+6.083%	8,592,926	+1.631%
2025-02-07	18.330	18.5300	17.8900	17.92	+0.336%	4,581,714	+7.812%
2025-02-06	17.750	18.1500	17.5850	17.86	+3.837%	5,705,662	+8.175%
2025-02-05	17.200	17.4000	16.9200	17.20	-1.036%	7,572,719	+12.326%
2025-02-04	16.980	17.7900	16.9550	17.38	+5.333%	6,944,077	+11.162%
2025-02-03	17.080	17.3300	16.4200	16.50	-5.336%	7,130,718	+17.091%
2025-01-31	18.430	18.4300	17.2800	17.43	-4.858%	4,732,158	+10.843%
2025-01-30	17.540	18.9000	17.4900	18.32	+5.530%	8,661,412	+5.459%
2025-01-29	17.430	17.6000	17.2000	17.36	+1.224%	5,401,676	+11.290%
2025-01-28	17.500	17.5000	16.8950	17.15	-2.112%	5,506,054	+12.653%
2025-01-27	17.160	17.6450	16.9300	17.52	+2.396%	6,987,635	+10.274%
2025-01-24	17.040	17.2300	16.8700	17.11	+3.197%	8,001,018	+12.916%
2025-01-23	16.640	16.7000	16.2850	16.58	-1.719%	7,751,769	+16.526%
2025-01-22	16.720	17.1400	16.6700	16.87	-0.178%	3,664,084	+14.523%
2025-01-21	17.860	17.9800	16.9000	16.90	-1.170%	9,039,979	+14.320%
2025-01-17	16.650	17.4100	16.6500	17.10	+2.457%	8,214,474	+12.982%
2025-01-16	16.350	16.7700	16.3500	16.69	+0.120%	4,480,846	+15.758%
2025-01-15	16.900	16.9700	16.5600	16.67	+0.604%	2,873,720	+15.897%
2025-01-14	16.920	17.0800	16.4000	16.57	+1.160%	5,279,478	+16.596%
2025-01-13	16.750	16.7750	16.3700	16.38	-0.122%	6,710,580	+17.949%
2025-01-10	16.220	16.5350	16.0500	16.40	-1.324%	11,172,986	+17.805%
2025-01-08	16.840	16.9500	16.4000	16.62	-2.178%	8,648,550	+16.245%
2025-01-07	17.500	17.5700	16.7500	16.99	-4.228%	13,131,978	+13.714%
2025-01-06	18.300	18.3340	17.6910	17.74	-1.608%	5,617,050	+8.906%
2025-01-03	17.720	18.0600	17.5100	18.03	+0.952%	3,648,404	+7.155%
2025-01-02	18.200	18.4100	17.7000	17.86	-3.040%	4,309,468	+8.175%
2024-12-31	18.430	18.7750	18.2200	18.42	-0.054%	3,191,656	+4.886%
2024-12-30	18.360	18.5550	18.2300	18.43	-0.324%	4,943,915	+4.829%
2024-12-27	18.310	18.5900	18.1300	18.49	-0.162%	3,215,906	+4.489%
2024-12-26	18.440	18.6600	18.3200	18.52	+0.216%	2,829,311	+4.320%
2024-12-24	18.820	18.8400	18.4600	18.48	+0.380%	1,951,830	+4.545%
2024-12-23	18.150	18.4700	18.0400	18.41	+0.163%	2,563,392	+4.943%
2024-12-20	18.070	18.5600	17.8900	18.38	+0.657%	5,034,348	+5.114%
2024-12-19	18.620	18.6200	18.1750	18.26	-1.722%	5,458,840	+5.805%
2024-12-18	18.820	19.1250	18.4100	18.58	-2.262%	5,016,788	+3.983%
2024-12-17	18.700	19.3900	18.5800	19.01	+0.849%	5,790,740	+1.631%
2024-12-16	19.000	19.3000	18.7900	18.85	-2.935%	6,737,545	+2.493%
2024-12-13	19.610	19.8374	18.9200	19.42	-3.335%	10,413,918	-0.515%
2024-12-12	19.880	20.4000	19.5400	20.09	-2.048%	6,534,467	-3.833%
2024-12-11	20.290	20.8300	20.0700	20.51	+0.836%	5,315,779	-5.802%
2024-12-10	20.080	20.8450	20.0000	20.34	-3.235%	8,096,599	-5.015%
2024-12-09	21.140	22.5000	20.8500	21.02	+11.690%	21,962,010	-8.088%
2024-12-06	19.140	19.2400	18.7300	18.82	0.000%	5,543,625	+2.657%
2024-12-05	18.670	19.0100	18.6300	18.82	-0.476%	4,034,526	+2.657%
2024-12-04	19.110	19.1200	18.6150	18.91	-1.919%	5,523,503	+2.168%
2024-12-03	19.390	19.5700	19.2300	19.28	-0.155%	4,213,709	+0.207%
2024-12-02	19.080	19.3100	18.8700	19.31	+2.440%	5,220,570	+0.052%
2024-11-29	19.060	19.0950	18.5100	18.85	-0.842%	4,909,428	+2.493%
2024-11-27	19.220	19.6200	19.0000	19.01	+1.549%	7,272,464	+1.631%
2024-11-26	18.400	18.7800	18.0100	18.72	+1.739%	8,221,528	+3.205%
2024-11-25	18.870	19.0300	18.3800	18.40	-5.155%	11,081,460	+5.000%
2024-11-22	19.390	19.5300	18.9200	19.40	-2.903%	10,804,023	-0.412%
2024-11-21	19.250	20.5180	18.8500	19.98	-1.236%	11,126,837	-3.303%
2024-11-20	20.340	20.7600	20.0550	20.23	-1.939%	6,758,555	-4.498%
2024-11-19	20.380	20.7150	20.1200	20.63	+0.389%	7,035,608	-6.350%
2024-11-18	19.890	20.6000	19.8000	20.55	+5.277%	7,555,421	-5.985%
2024-11-15	19.650	19.9050	19.4200	19.52	+0.826%	7,401,937	-1.025%
2024-11-14	19.340	19.5700	19.0800	19.36	-3.103%	8,208,332	-0.207%
2024-11-13	21.030	21.0900	19.9000	19.98	-2.059%	9,019,359	-3.303%
2024-11-12	20.570	21.1400	20.2700	20.40	-3.864%	8,909,538	-5.294%
2024-11-11	21.220	21.6800	20.8800	21.22	+1.096%	6,902,610	-8.954%
2024-11-08	22.260	22.3200	20.7500	20.99	-10.681%	15,018,516	-7.956%
2024-11-07	23.810	24.5700	23.2600	23.50	+4.491%	11,659,944	-17.787%
2024-11-06	22.090	22.6200	21.7100	22.49	-0.487%	7,669,572	-14.095%
2024-11-05	22.530	22.7500	22.2300	22.60	+1.940%	4,377,655	-14.513%
2024-11-04	22.130	22.6000	21.9700	22.17	+0.362%	6,775,351	-12.855%
2024-11-01	22.100	22.5250	21.9350	22.09	+0.730%	5,940,427	-12.540%
2024-10-31	22.390	22.9100	21.8250	21.93	-1.083%	8,636,788	-11.902%
2024-10-30	21.780	22.6050	21.7106	22.17	+0.045%	7,307,943	-12.855%
2024-10-29	22.520	23.1800	22.0900	22.16	+0.362%	10,949,378	-12.816%
2024-10-28	21.190	22.3000	21.1500	22.08	+6.256%	9,508,185	-12.500%
2024-10-25	20.900	21.1300	20.4400	20.78	+1.713%	5,869,752	-7.026%
2024-10-24	20.500	20.6250	20.1800	20.43	-1.065%	7,570,285	-5.433%
2024-10-23	20.910	21.1600	20.5100	20.65	-0.912%	3,946,785	-6.441%
2024-10-22	20.580	21.2075	20.5600	20.84	+1.510%	6,371,473	-7.294%
2024-10-21	20.590	20.9280	20.0800	20.53	-2.701%	8,165,965	-5.894%
2024-10-18	20.940	21.4000	20.5000	21.10	+8.372%	13,879,913	-8.436%
2024-10-17	20.330	20.3450	18.9501	19.47	-11.218%	18,092,470	-0.770%
2024-10-16	21.700	22.4200	21.3600	21.93	+4.678%	14,683,142	-11.902%
2024-10-15	21.820	22.1400	20.8800	20.95	-6.096%	15,761,897	-7.780%
2024-10-14	22.470	23.6900	22.1100	22.31	-0.446%	14,120,009	-13.402%
2024-10-11	20.840	22.9500	20.8400	22.41	+3.942%	13,720,179	-13.788%
2024-10-10	21.670	21.8800	20.6700	21.56	-0.231%	16,498,890	-10.390%
2024-10-09	21.360	21.7200	20.6300	21.61	-2.920%	20,923,522	-10.597%
2024-10-08	21.720	22.7200	21.5100	22.26	-8.357%	22,871,566	-13.208%
2024-10-07	25.890	25.8900	22.9550	24.29	-5.853%	26,839,095	-20.461%
2024-10-04	25.200	26.0450	24.8800	25.80	+0.350%	25,397,191	-25.116%
2024-10-03	23.270	25.7800	23.1802	25.71	+4.640%	27,833,167	-24.854%
2024-10-02	25.740	26.0400	23.5100	24.57	+5.090%	65,274,247	-21.368%
2024-10-01	20.230	23.4100	20.2100	23.38	+17.428%	38,427,416	-17.365%
2024-09-30	22.240	22.8500	19.7900	19.91	-0.450%	50,733,435	-2.963%
2024-09-27	20.040	20.2000	19.4350	20.00	+1.574%	22,454,557	-3.400%
2024-09-26	18.900	20.4800	18.8100	19.69	+20.428%	50,531,667	-1.879%
2024-09-25	16.080	16.4900	15.6300	16.35	-3.426%	11,468,555	+18.165%
2024-09-24	16.800	16.9900	16.3000	16.93	+9.579%	27,245,178	+14.117%
2024-09-23	14.590	15.5200	14.5500	15.45	+7.516%	14,307,377	+25.049%
2024-09-20	15.040	15.2100	14.3400	14.37	-5.585%	9,459,181	+34.447%
2024-09-19	14.820	15.2200	14.7600	15.22	+8.405%	11,076,837	+26.938%
2024-09-18	13.940	14.2700	13.9050	14.04	+1.887%	5,173,925	+37.607%
2024-09-17	13.470	13.8800	13.4100	13.78	+3.144%	5,910,918	+40.203%
2024-09-16	13.430	13.5100	13.3000	13.36	-0.224%	6,291,316	+44.611%
2024-09-13	13.530	13.6700	13.2800	13.39	-1.472%	7,614,134	+44.287%
2024-09-12	14.110	14.1100	13.5300	13.59	-3.685%	5,952,851	+42.163%
2024-09-11	14.000	14.1500	13.8100	14.11	-0.634%	4,341,856	+36.924%
2024-09-10	14.360	14.4000	14.1700	14.20	-2.204%	3,080,150	+36.056%
2024-09-09	14.420	14.5750	14.2500	14.52	-0.616%	2,259,131	+33.058%
2024-09-06	14.660	14.9600	14.5500	14.61	-1.550%	2,143,657	+32.238%
2024-09-05	14.900	15.0300	14.6800	14.84	+0.815%	2,006,218	+30.189%
2024-09-04	15.000	15.0500	14.7000	14.72	+0.341%	2,422,612	+31.250%
2024-09-03	14.560	14.7700	14.4800	14.67	-1.146%	4,691,340	+31.697%
2024-08-30	15.000	15.1400	14.8100	14.84	+2.770%	6,679,280	+30.189%
2024-08-29	14.180	14.4800	14.1600	14.44	+3.960%	5,089,935	+33.795%
2024-08-28	14.340	14.3850	13.7400	13.89	-4.405%	5,093,557	+39.093%
2024-08-27	14.870	14.9300	14.3300	14.53	-2.155%	2,728,548	+32.966%
2024-08-26	14.950	15.1350	14.7750	14.85	-1.656%	3,381,070	+30.101%
2024-08-23	14.940	15.1400	14.8200	15.10	+1.478%	4,350,875	+27.947%
2024-08-22	14.760	14.9600	14.6850	14.88	+0.745%	3,863,730	+29.839%
2024-08-21	14.560	14.9250	14.4000	14.77	+1.095%	5,495,064	+30.806%
2024-08-20	14.940	14.9600	14.4050	14.61	-4.071%	4,480,449	+32.238%
2024-08-19	14.950	15.2500	14.9100	15.23	+2.352%	5,165,280	+26.855%
2024-08-16	15.100	15.3800	14.8000	14.88	-1.912%	3,704,422	+29.839%
2024-08-15	14.950	15.4150	14.9150	15.17	+1.472%	4,414,336	+27.357%
2024-08-14	14.530	15.1200	14.5300	14.95	+1.287%	4,798,137	+29.231%
2024-08-13	14.600	14.8400	14.4500	14.76	-0.270%	7,644,552	+30.894%
2024-08-12	15.700	15.8300	14.5000	14.80	+5.488%	10,976,980	+30.541%
2024-08-09	13.940	14.0600	13.7800	14.03	+0.214%	6,105,009	+37.705%
2024-08-08	13.560	14.0250	13.3200	14.00	+5.820%	6,599,315	+38.000%
2024-08-07	13.730	13.8400	13.2000	13.23	-2.792%	6,077,565	+46.032%
2024-08-06	13.550	13.8100	13.4300	13.61	+0.517%	6,595,098	+41.954%
2024-08-05	12.960	13.6150	12.9200	13.54	+1.881%	7,143,724	+42.688%
2024-08-02	13.280	13.4500	13.1300	13.29	-0.821%	5,079,641	+45.372%
2024-08-01	13.760	13.8300	13.3900	13.40	-3.249%	3,329,739	+44.179%
2024-07-31	13.930	14.0500	13.8000	13.85	+2.517%	3,918,920	+39.495%
2024-07-30	13.870	13.9000	13.5000	13.51	-3.015%	4,201,264	+43.005%
2024-07-29	13.850	14.0900	13.8100	13.93	+1.015%	4,393,539	+38.693%
2024-07-26	13.660	13.9000	13.5750	13.79	+1.997%	3,428,391	+40.102%
2024-07-25	13.540	13.7450	13.3900	13.52	-0.880%	7,247,259	+42.899%
2024-07-24	13.790	13.8800	13.5950	13.64	-1.374%	5,626,354	+41.642%
2024-07-23	14.020	14.2500	13.7900	13.83	-3.422%	11,922,875	+39.696%
2024-07-22	14.430	14.5600	14.1500	14.32	+1.416%	6,360,361	+34.916%
2024-07-19	14.190	14.2700	14.0500	14.12	-1.259%	5,292,753	+36.827%
2024-07-18	14.340	14.5100	14.1750	14.30	-0.556%	8,315,267	+35.105%
2024-07-17	14.550	14.7300	14.2900	14.38	-2.838%	9,088,866	+34.353%
2024-07-16	14.840	14.9500	14.6700	14.80	+0.339%	8,979,884	+30.541%
2024-07-15	15.200	15.4250	14.7000	14.75	-5.630%	9,210,602	+30.983%
2024-07-12	15.690	16.1300	15.4900	15.63	+2.023%	6,547,779	+23.608%
2024-07-11	15.750	15.9450	15.3200	15.32	-1.097%	6,630,770	+26.110%
2024-07-10	15.060	15.5100	14.9700	15.49	+2.177%	4,568,125	+24.726%
2024-07-09	14.800	15.2300	14.6600	15.16	+2.919%	8,438,808	+27.441%
2024-07-08	15.140	15.1550	14.6200	14.73	-3.977%	7,240,361	+31.161%
2024-07-05	15.310	15.4200	15.2100	15.34	-2.973%	7,197,343	+25.945%
2024-07-03	15.470	16.0500	15.3700	15.81	+5.050%	6,761,185	+22.201%
2024-07-02	14.870	15.1600	14.7950	15.05	+1.827%	7,500,190	+28.372%
2024-07-01	14.650	14.9300	14.5900	14.78	+4.452%	7,219,267	+30.717%
2024-06-28	14.700	14.7000	13.9900	14.15	-3.149%	10,997,608	+36.537%
2024-06-27	15.000	15.0000	14.5700	14.61	-3.691%	9,534,088	+32.238%
2024-06-26	15.380	15.4100	15.1200	15.17	-0.655%	9,053,037	+27.357%
2024-06-25	15.300	15.5600	15.2200	15.27	-0.586%	4,918,971	+26.523%
2024-06-24	15.200	15.5600	15.1700	15.36	-0.839%	4,167,384	+25.781%
2024-06-21	15.460	15.5300	15.3400	15.49	-0.578%	5,051,520	+24.726%
2024-06-20	15.530	15.6500	15.3000	15.58	+0.257%	4,537,495	+24.005%
2024-06-18	15.260	15.5900	15.2600	15.54	+1.106%	3,142,039	+24.324%
2024-06-17	15.620	15.7100	15.2000	15.37	-2.164%	5,801,788	+25.699%
2024-06-14	15.510	15.7300	15.4700	15.71	-0.695%	8,918,298	+22.979%
2024-06-13	15.910	16.1500	15.6650	15.82	-0.939%	4,341,919	+22.124%
2024-06-12	16.000	16.1700	15.7800	15.97	+1.914%	7,298,901	+20.977%
2024-06-11	15.960	16.0300	15.6700	15.67	-1.570%	6,726,468	+23.293%
2024-06-10	15.900	16.0550	15.7900	15.92	0.000%	4,873,189	+21.357%
2024-06-07	15.920	16.1050	15.7900	15.92	-1.850%	5,753,199	+21.357%
2024-06-06	16.000	16.2700	15.7600	16.22	+0.620%	7,024,067	+19.112%
2024-06-05	16.400	16.4400	15.9625	16.12	-2.006%	6,813,657	+19.851%
2024-06-04	17.150	17.2000	16.3550	16.45	-3.064%	5,796,679	+17.447%
2024-06-03	17.200	17.2500	16.7700	16.97	0.000%	7,238,747	+13.848%
2024-05-31	17.030	17.4300	16.8850	16.97	-0.818%	14,958,144	+13.848%
2024-05-30	16.970	17.1800	16.8400	17.11	+1.363%	10,814,124	+12.916%
2024-05-29	16.690	16.9350	16.6300	16.88	-0.530%	7,310,618	+14.455%
2024-05-28	17.010	17.0800	16.6200	16.97	+1.861%	14,079,576	+13.848%
2024-05-24	16.700	16.8000	16.3200	16.66	-1.942%	12,640,340	+15.966%
2024-05-23	18.090	18.1700	16.9500	16.99	-9.963%	16,705,935	+13.714%
2024-05-22	18.980	19.2500	18.7400	18.87	-0.212%	7,016,429	+2.385%
2024-05-21	18.590	19.1700	18.5401	18.91	-0.735%	7,527,704	+2.168%
2024-05-20	19.450	19.4500	18.8200	19.05	-2.157%	9,445,355	+1.417%
2024-05-17	20.460	20.4800	19.3200	19.47	+1.724%	21,698,553	-0.770%
2024-05-16	18.600	19.2000	18.5400	19.14	+5.396%	14,050,401	+0.940%
2024-05-15	18.470	18.6257	18.0600	18.16	+1.794%	7,873,913	+6.388%
2024-05-14	17.530	17.8600	17.4800	17.84	+0.564%	6,343,395	+8.296%
2024-05-13	17.300	17.8300	17.2200	17.74	+3.743%	9,595,183	+8.906%
2024-05-10	17.320	17.4800	16.9400	17.10	+1.004%	6,587,300	+12.982%
2024-05-09	17.070	17.5650	16.8000	16.93	+2.793%	9,619,532	+14.117%
2024-05-08	16.425	16.6500	16.3500	16.47	-1.730%	5,410,529	+17.304%
2024-05-07	16.490	16.9900	16.2500	16.76	-1.412%	6,295,702	+15.274%
2024-05-06	17.390	17.4200	16.8800	17.00	-2.690%	7,443,572	+13.647%
2024-05-03	16.820	17.5000	16.6000	17.47	+3.741%	17,391,840	+10.590%
2024-05-02	15.700	16.9950	15.6900	16.84	+12.642%	22,113,956	+14.727%
2024-05-01	15.080	15.1000	14.9000	14.95	-1.124%	5,271,464	+29.231%
2024-04-30	15.580	15.7900	15.0700	15.12	-1.498%	10,803,420	+27.778%
2024-04-29	15.370	15.8000	15.0701	15.35	+3.506%	23,073,533	+25.863%
2024-04-26	14.200	14.9000	14.1500	14.83	+7.386%	25,829,292	+30.276%
2024-04-25	13.310	13.8600	13.2800	13.81	+0.583%	8,178,940	+39.899%
2024-04-24	13.760	13.8650	13.4900	13.73	+0.882%	6,073,951	+40.714%
2024-04-23	13.120	13.6900	13.1200	13.61	+4.132%	11,116,631	+41.954%
2024-04-22	12.690	13.1150	12.5800	13.07	+3.895%	8,346,580	+47.819%
2024-04-19	12.710	12.7800	12.4850	12.58	-1.333%	7,732,560	+53.577%
2024-04-18	13.020	13.1000	12.7000	12.75	-1.009%	9,551,992	+51.529%
2024-04-17	12.980	13.0400	12.8200	12.88	-0.155%	3,746,691	+50.000%
2024-04-16	12.830	13.1400	12.7600	12.90	-0.386%	7,277,615	+49.767%
2024-04-15	13.420	13.5800	12.8700	12.95	-1.596%	8,432,203	+49.189%
2024-04-12	13.910	13.9900	13.1450	13.16	-7.193%	10,234,064	+46.809%
2024-04-11	14.500	14.6800	14.0850	14.18	-2.476%	4,718,336	+36.248%
2024-04-10	14.510	14.8000	14.4800	14.54	+0.762%	6,126,175	+32.875%
2024-04-09	14.170	14.5000	14.1600	14.43	+1.334%	9,226,555	+33.888%
2024-04-08	14.070	14.4000	14.0600	14.24	+2.006%	5,446,700	+35.674%
2024-04-05	13.940	14.0350	13.8750	13.96	-0.357%	2,876,066	+38.395%
2024-04-04	14.090	14.3000	14.0100	14.01	-2.233%	3,569,359	+37.901%
2024-04-03	14.150	14.4300	14.0900	14.33	+0.632%	5,197,692	+34.822%
2024-04-02	14.310	14.4500	14.2100	14.24	-0.628%	5,750,531	+35.674%
2024-04-01	13.880	14.5000	13.8600	14.33	+4.370%	7,572,997	+34.822%
2024-03-28	13.800	13.8300	13.5800	13.73	+0.146%	13,385,563	+40.714%
2024-03-27	13.940	14.0050	13.5000	13.71	-2.628%	7,509,494	+40.919%
2024-03-26	14.140	14.2750	14.0050	14.08	+0.932%	8,496,820	+37.216%
2024-03-25	13.820	14.0750	13.7200	13.95	+2.273%	8,320,091	+38.495%
2024-03-22	13.900	13.9750	13.5200	13.64	-2.780%	7,458,805	+41.642%
2024-03-21	14.120	14.3800	14.0300	14.03	-1.613%	6,097,121	+37.705%
2024-03-20	14.120	14.3000	13.9700	14.26	+0.635%	9,267,221	+35.484%
2024-03-19	14.040	14.4000	14.0100	14.17	+0.425%	8,778,634	+36.344%
2024-03-18	14.000	14.1599	13.7700	14.11	+0.570%	9,061,231	+36.924%
2024-03-15	14.120	14.4200	14.0300	14.03	+0.071%	9,270,797	+37.705%
2024-03-14	14.370	14.7300	13.9700	14.02	-2.503%	16,423,137	+37.803%
2024-03-13	14.490	14.8000	14.3200	14.38	-0.828%	13,914,409	+34.353%
2024-03-12	13.990	14.5900	13.8650	14.50	+10.856%	25,683,210	+33.241%
2024-03-11	12.950	13.3200	12.9100	13.08	+3.727%	10,876,712	+47.706%
2024-03-08	12.550	12.7550	12.4400	12.61	+0.159%	10,798,280	+53.212%
2024-03-07	12.650	12.7200	12.5100	12.59	-1.255%	4,966,552	+53.455%
2024-03-06	12.760	13.0100	12.6600	12.75	+1.918%	8,012,718	+51.529%
2024-03-05	12.730	12.9500	12.5000	12.51	-2.189%	10,223,363	+54.436%
2024-03-04	13.250	13.2500	12.6150	12.79	-3.690%	11,678,791	+51.056%
2024-03-01	13.620	13.7500	13.2200	13.28	-2.281%	8,060,486	+45.482%
2024-02-29	13.810	13.8600	13.5100	13.59	-0.293%	6,413,555	+42.163%
2024-02-28	13.760	13.9500	13.6300	13.63	-3.402%	3,450,607	+41.746%
2024-02-27	14.230	14.2300	14.0100	14.11	+1.074%	4,579,015	+36.924%
2024-02-26	13.870	14.0050	13.6700	13.96	-1.273%	5,274,743	+38.395%
2024-02-23	14.160	14.2350	14.0400	14.14	+0.284%	6,909,201	+36.634%
2024-02-22	14.280	14.2950	13.9750	14.10	-0.353%	3,879,169	+37.021%
2024-02-21	14.280	14.5200	14.1400	14.15	+1.725%	5,783,977	+36.537%
2024-02-20	14.060	14.0600	13.7900	13.91	-1.417%	3,918,498	+38.893%
2024-02-16	14.170	14.2950	14.0750	14.11	+2.098%	6,191,606	+36.924%
2024-02-15	13.780	14.0250	13.7400	13.82	+0.290%	2,528,571	+39.797%
2024-02-14	13.520	13.8000	13.4500	13.78	+2.836%	2,828,940	+40.203%
2024-02-13	13.410	13.6100	13.2700	13.40	-1.543%	4,579,064	+44.179%
2024-02-12	13.400	13.7500	13.4000	13.61	+1.719%	3,537,969	+41.954%
2024-02-09	13.320	13.4100	13.0400	13.38	-0.224%	3,533,559	+44.395%
2024-02-08	13.400	13.5000	13.2350	13.41	-0.740%	3,644,221	+44.072%
2024-02-07	13.420	13.7900	13.2700	13.51	-1.387%	5,573,875	+43.005%
2024-02-06	13.640	13.8000	13.3700	13.70	+4.183%	11,680,271	+41.022%
2024-02-05	13.700	13.7400	13.0600	13.15	-4.917%	11,479,595	+46.920%
2024-02-02	13.990	14.0250	13.7000	13.83	-2.811%	5,019,524	+39.696%
2024-02-01	14.340	14.4300	14.0650	14.23	+0.423%	3,450,963	+35.770%
2024-01-31	13.930	14.4850	13.9300	14.17	+0.782%	5,693,233	+36.344%
2024-01-30	14.150	14.2350	14.0000	14.06	-2.699%	6,281,200	+37.411%
2024-01-29	14.340	14.4500	14.2300	14.45	+1.049%	7,175,819	+33.702%
2024-01-26	14.160	14.5200	14.0800	14.30	-0.901%	3,181,501	+35.105%
2024-01-25	14.440	14.8100	14.3250	14.43	+0.278%	8,937,192	+33.888%
2024-01-24	14.590	14.7000	14.2050	14.39	+3.302%	14,731,916	+34.260%
2024-01-23	13.830	14.1873	13.7900	13.93	+4.423%	10,602,104	+38.693%
2024-01-22	12.970	13.5250	12.8800	13.34	-1.477%	7,559,945	+44.828%
2024-01-19	13.440	13.8300	13.1400	13.54	-0.733%	17,846,658	+42.688%
2024-01-18	13.920	14.0000	13.5600	13.64	-1.374%	8,232,383	+41.642%
2024-01-17	13.530	13.9500	13.5300	13.83	-2.674%	11,119,919	+39.696%
2024-01-16	14.390	14.4300	14.1000	14.21	-2.937%	14,434,700	+35.961%
2024-01-12	14.650	14.8650	14.6300	14.64	-0.678%	6,914,699	+31.967%
2024-01-11	15.000	15.0900	14.6700	14.74	0.000%	7,609,358	+31.072%
2024-01-10	14.770	15.0000	14.7200	14.74	-0.808%	5,443,644	+31.072%
2024-01-09	14.710	15.0100	14.5500	14.86	-0.735%	4,687,358	+30.013%
2024-01-08	15.050	15.0800	14.8600	14.97	-1.772%	11,134,117	+29.058%
2024-01-05	15.390	15.4800	15.0950	15.24	-1.677%	5,986,592	+26.772%
2024-01-04	15.760	16.0000	15.4500	15.50	-2.454%	7,637,580	+24.645%
2024-01-03	15.540	15.9650	15.5000	15.89	+1.081%	3,139,295	+21.586%
2024-01-02	15.740	15.8900	15.5550	15.72	-3.023%	5,808,406	+22.901%
2023-12-29	16.150	16.5400	16.1200	16.21	-0.123%	5,187,545	+19.186%
2023-12-28	16.000	16.4100	15.8600	16.23	+3.048%	6,521,008	+19.039%
2023-12-27	15.620	15.7900	15.4250	15.75	+1.417%	3,466,072	+22.667%
2023-12-26	15.730	15.8000	15.3550	15.53	-0.385%	2,784,737	+24.404%
2023-12-22	15.260	15.6850	15.2450	15.59	0.000%	5,428,431	+23.926%
2023-12-21	15.470	15.6000	15.0700	15.59	+3.519%	5,117,798	+23.926%
2023-12-20	15.310	15.5450	15.0500	15.06	-3.893%	4,244,932	+28.287%
2023-12-19	15.400	15.6700	15.2300	15.67	+2.620%	4,957,047	+23.293%
2023-12-18	15.480	15.5100	15.1400	15.27	-2.677%	4,792,992	+26.523%
2023-12-15	15.780	15.9700	15.6400	15.69	+0.577%	5,392,275	+23.136%
2023-12-14	15.800	16.1200	15.4950	15.60	+2.161%	11,272,042	+23.846%
2023-12-13	15.320	15.4300	14.9600	15.27	-1.037%	5,492,037	+26.523%
2023-12-12	15.180	15.4700	14.9200	15.43	+1.647%	7,283,830	+25.211%
2023-12-11	14.920	15.2200	14.7850	15.18	+0.530%	8,862,805	+27.273%
2023-12-08	14.890	15.2350	14.8800	15.10	+0.266%	4,385,434	+27.947%
2023-12-07	15.330	15.4200	14.9800	15.06	-2.208%	8,610,661	+28.287%
2023-12-06	15.550	15.6500	15.3200	15.40	+0.588%	10,913,359	+25.455%
2023-12-05	15.150	15.3900	14.9650	15.31	-2.110%	8,212,310	+26.192%
2023-12-04	15.380	15.7000	15.2800	15.64	-0.761%	5,484,994	+23.529%
2023-12-01	15.820	15.8300	15.4600	15.76	-1.067%	4,700,215	+22.589%
2023-11-30	16.030	16.1500	15.7400	15.93	-0.125%	7,212,897	+21.281%
2023-11-29	15.850	16.0100	15.6909	15.95	-0.063%	5,457,701	+21.129%
2023-11-28	15.730	16.0300	15.7000	15.96	+1.077%	4,427,089	+21.053%
2023-11-27	15.910	15.9100	15.5550	15.79	-1.865%	5,880,156	+22.356%
2023-11-24	15.750	16.5000	15.7100	16.09	+2.484%	8,528,424	+20.075%
2023-11-22	15.890	15.8900	15.3100	15.70	+1.290%	5,072,505	+23.057%
2023-11-21	15.570	15.8850	15.3700	15.50	-2.393%	5,531,088	+24.645%
2023-11-20	15.470	16.0000	15.3250	15.88	+3.859%	9,686,742	+21.662%
2023-11-17	15.400	15.5900	15.1125	15.29	-1.227%	6,556,727	+26.357%
2023-11-16	15.280	15.8200	15.2000	15.48	-2.396%	7,917,177	+24.806%
2023-11-15	15.290	16.0600	15.1501	15.86	+5.945%	17,688,640	+21.816%

.dark-mode .m2XW7q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m2XW7q{ color: #333333; background-color: white; border: 2px solid #333333; }BEKEKE Holdings Inc.stock NYSE ADR

BEKE
KE Holdings Inc.
stock NYSE ADR