Dark

BEKE
KE Holdings Inc.
stock NYSE ADR

At Close

Dec 5, 2025 3:59:52 PM EST

17.18USD+2.262%(+0.38)3,439,885

14.53Bid 19.54Ask 5.01Spread

Pre-market

Dec 5, 2025 9:17:30 AM EST

17.04USD+1.429%(+0.24)847

After-hours

Dec 5, 2025 4:40:30 PM EST

17.18USD0.000%(0.00)11,171

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	17.0700	17.2900	17.0700	17.1800	+2.262%	3,439,885	0.000%
2025-12-04	16.6500	16.9100	16.6300	16.8000	+1.022%	3,028,946	+2.262%
2025-12-03	16.5900	16.7400	16.5000	16.6300	-0.598%	2,493,134	+3.307%
2025-12-02	16.5950	16.7300	16.4700	16.7300	+0.480%	3,706,066	+2.690%
2025-12-01	17.1200	17.2050	16.5350	16.6500	-3.366%	8,424,500	+3.183%
2025-11-28	17.2400	17.4350	17.1500	17.2300	+0.116%	2,853,744	-0.290%
2025-11-26	17.3500	17.5300	17.0900	17.2100	-1.149%	3,897,330	-0.174%
2025-11-25	17.1800	17.5500	17.1800	17.4100	+0.520%	3,342,598	-1.321%
2025-11-24	17.3100	17.3500	17.1000	17.3200	-1.029%	3,678,640	-0.808%
2025-11-21	17.1200	17.6800	17.0500	17.5000	+2.820%	7,614,596	-1.829%
2025-11-20	17.3050	17.5500	17.0000	17.0200	+1.310%	7,337,259	+0.940%
2025-11-19	16.6300	16.9550	16.5950	16.8000	+1.022%	5,421,678	+2.262%
2025-11-18	16.4000	16.6550	16.3500	16.6300	-0.240%	2,781,442	+3.307%
2025-11-17	16.7200	16.9750	16.5450	16.6700	-1.068%	4,120,386	+3.059%
2025-11-14	16.8400	17.1550	16.7500	16.8500	+0.597%	7,192,942	+1.958%
2025-11-13	16.9400	17.2250	16.5100	16.7500	+0.420%	6,856,977	+2.567%
2025-11-12	16.6500	16.7400	16.3450	16.6800	+1.645%	4,520,352	+2.998%
2025-11-11	16.4600	16.8800	16.2400	16.4100	+1.736%	7,423,318	+4.692%
2025-11-10	16.2600	16.4200	15.7100	16.1300	+3.397%	7,018,282	+6.510%
2025-11-07	15.6600	15.6600	15.3850	15.6000	-1.266%	7,539,139	+10.128%
2025-11-06	16.1400	16.2900	15.7900	15.8000	-0.378%	6,015,617	+8.734%
2025-11-05	16.1000	16.2900	15.8400	15.8600	-2.219%	7,423,682	+8.323%
2025-11-04	16.3800	16.4900	15.9500	16.2200	-3.739%	7,857,057	+5.919%
2025-11-03	16.8400	17.1050	16.6900	16.8500	-1.173%	3,456,816	+1.958%
2025-10-31	17.0000	17.1000	16.7800	17.0500	-0.872%	4,148,807	+0.762%
2025-10-30	17.2800	17.5000	17.0700	17.2000	-3.153%	4,767,143	-0.116%
2025-10-29	18.0200	18.0400	17.6750	17.7600	-1.058%	2,607,530	-3.266%
2025-10-28	17.7600	18.0300	17.5600	17.9500	-0.222%	2,967,180	-4.290%
2025-10-27	18.1600	18.4250	17.9300	17.9900	+0.784%	4,260,917	-4.503%
2025-10-24	18.3100	18.4000	17.7100	17.8500	-3.094%	7,405,139	-3.754%
2025-10-23	18.4500	18.5600	18.3100	18.4200	-0.163%	3,141,183	-6.732%
2025-10-22	18.3300	18.6350	18.1900	18.4500	-0.216%	2,607,277	-6.883%
2025-10-21	18.3100	18.6300	18.2300	18.4900	-1.334%	2,813,825	-7.085%
2025-10-20	18.3900	18.7500	18.2000	18.7400	+2.573%	3,266,668	-8.324%
2025-10-17	17.9500	18.3550	17.9000	18.2700	-0.055%	3,159,771	-5.966%
2025-10-16	18.3400	18.5200	18.0500	18.2800	-0.273%	3,350,823	-6.018%
2025-10-15	18.5600	18.6950	18.2450	18.3300	+0.659%	3,090,073	-6.274%
2025-10-14	17.9600	18.3800	17.8000	18.2100	+1.110%	4,934,099	-5.656%
2025-10-13	18.0300	18.5000	17.7500	18.0100	+2.040%	7,383,422	-4.609%
2025-10-10	18.5400	18.7350	17.5000	17.6500	-3.867%	8,757,872	-2.663%
2025-10-09	18.5400	18.6000	18.3200	18.3600	-0.757%	4,445,648	-6.427%
2025-10-08	18.2900	18.5300	18.1900	18.5000	+0.653%	4,729,925	-7.135%
2025-10-07	19.0000	19.0100	18.2800	18.3800	-3.110%	4,023,010	-6.529%
2025-10-06	18.7000	19.0500	18.6600	18.9700	+1.444%	4,777,421	-9.436%
2025-10-03	18.9900	19.1400	18.6400	18.7000	-1.319%	3,479,428	-8.128%
2025-10-02	19.0400	19.2032	18.7400	18.9500	-1.813%	5,708,968	-9.340%
2025-10-01	19.0000	19.3600	18.9200	19.3000	+1.579%	7,030,999	-10.984%
2025-09-30	19.8000	19.8400	18.8900	19.0000	-5.987%	10,820,464	-9.579%
2025-09-29	19.9900	20.6500	19.9300	20.2100	+3.907%	5,831,212	-14.993%
2025-09-26	19.3900	19.5750	19.2300	19.4500	+0.517%	3,453,523	-11.671%
2025-09-25	19.0400	19.5200	19.0400	19.3500	+0.676%	3,113,144	-11.214%
2025-09-24	19.0900	19.6150	19.0700	19.2200	+2.616%	5,407,798	-10.614%
2025-09-23	19.2200	19.2900	18.7300	18.7300	-3.154%	4,076,291	-8.275%
2025-09-22	19.6500	19.7800	19.3300	19.3400	-2.026%	3,563,080	-11.169%
2025-09-19	19.8800	20.0250	19.7400	19.7400	-1.644%	5,390,434	-12.969%
2025-09-18	20.1100	20.1800	19.7800	20.0700	-1.424%	5,351,240	-14.400%
2025-09-17	20.3700	20.9800	20.0400	20.3600	+1.851%	12,816,454	-15.619%
2025-09-16	19.7300	20.0300	19.6800	19.9900	+1.524%	4,594,241	-14.057%
2025-09-15	19.8350	19.9400	19.5650	19.6900	-1.893%	5,430,269	-12.748%
2025-09-12	20.1700	20.3300	19.8200	20.0700	-0.446%	5,681,638	-14.400%
2025-09-11	20.0300	20.1800	19.8300	20.1600	+1.256%	5,532,894	-14.782%
2025-09-10	20.0800	20.1350	19.7100	19.9100	0.000%	5,166,672	-13.712%
2025-09-09	19.6900	20.3000	19.6600	19.9100	+3.590%	8,163,681	-13.712%
2025-09-08	19.1200	19.5050	19.0200	19.2200	+1.211%	5,448,944	-10.614%
2025-09-05	18.9500	19.0800	18.6400	18.9900	+2.317%	6,296,431	-9.531%
2025-09-04	18.5400	18.6500	18.4000	18.5600	+0.542%	3,835,999	-7.435%
2025-09-03	18.4300	18.7750	18.4000	18.4600	+0.108%	4,191,052	-6.934%
2025-09-02	17.8450	18.4950	17.8300	18.4400	+4.892%	8,504,059	-6.833%
2025-08-29	17.5300	17.7200	17.4500	17.5800	+0.400%	6,226,512	-2.275%
2025-08-28	17.6200	17.8200	17.4450	17.5100	-1.574%	5,281,000	-1.885%
2025-08-27	17.8700	18.1100	17.7000	17.7900	-4.252%	8,000,982	-3.429%
2025-08-26	18.2400	19.7000	18.0600	18.5800	-1.275%	12,274,815	-7.535%
2025-08-25	19.2000	19.2900	18.8000	18.8200	+1.565%	10,894,656	-8.714%
2025-08-22	18.4700	18.6650	18.3000	18.5300	+1.091%	4,048,097	-7.285%
2025-08-21	17.9400	18.5550	17.9000	18.3300	-0.218%	5,930,910	-6.274%
2025-08-20	18.2900	18.3900	18.0800	18.3700	+2.056%	4,485,999	-6.478%
2025-08-19	18.2400	18.3000	17.9750	18.0000	-0.277%	5,719,189	-4.556%
2025-08-18	18.2600	18.4700	17.9300	18.0500	-1.528%	7,433,049	-4.820%
2025-08-15	18.3500	18.5600	18.3200	18.3300	-0.326%	2,808,844	-6.274%
2025-08-14	18.4500	18.6100	18.1850	18.3900	+0.054%	3,626,292	-6.580%
2025-08-13	18.1900	18.5650	18.1900	18.3800	+2.567%	4,840,564	-6.529%
2025-08-12	17.6200	17.9450	17.5050	17.9200	+1.129%	4,166,588	-4.129%
2025-08-11	17.6600	17.9200	17.5200	17.7200	+0.911%	4,482,373	-3.047%
2025-08-08	18.0000	18.0300	17.5600	17.5600	-0.227%	5,725,529	-2.164%
2025-08-07	17.8100	18.0150	17.5500	17.6000	+0.457%	6,522,584	-2.386%
2025-08-06	17.6900	17.7450	17.2600	17.5200	-0.228%	7,875,639	-1.941%
2025-08-05	17.7900	17.8400	17.4600	17.5600	-1.735%	5,929,724	-2.164%
2025-08-04	18.3000	18.3900	17.7200	17.8700	-1.813%	6,863,541	-3.861%
2025-08-01	18.0000	18.2700	18.0000	18.2000	-1.194%	4,616,516	-5.604%
2025-07-31	18.1000	18.6150	17.9300	18.4200	-0.914%	6,175,670	-6.732%
2025-07-30	18.7600	18.7892	18.5300	18.5900	-1.848%	4,454,293	-7.585%
2025-07-29	19.1000	19.3300	18.9000	18.9400	-2.371%	4,735,103	-9.293%
2025-07-28	19.6100	19.8600	19.3600	19.4000	-0.564%	2,776,111	-11.443%
2025-07-25	19.5300	19.6400	19.3150	19.5100	-1.215%	2,869,645	-11.943%
2025-07-24	19.9650	20.2250	19.6800	19.7500	+0.868%	5,243,453	-13.013%
2025-07-23	19.6800	19.6800	19.4350	19.5800	+1.293%	3,474,083	-12.257%
2025-07-22	19.1600	19.3800	18.9500	19.3300	+1.523%	7,102,004	-11.123%
2025-07-21	19.1300	19.2800	19.0000	19.0400	+1.330%	6,227,793	-9.769%
2025-07-18	19.0000	19.1350	18.7700	18.7900	-0.371%	4,176,152	-8.568%
2025-07-17	18.5600	18.8900	18.5300	18.8600	+0.964%	6,532,483	-8.908%
2025-07-16	18.7600	18.8200	18.2650	18.6800	-1.581%	3,889,180	-8.030%
2025-07-15	18.9600	19.0400	18.6200	18.9800	-0.263%	4,183,545	-9.484%
2025-07-14	18.7800	19.1100	18.7700	19.0300	+2.976%	4,534,150	-9.721%
2025-07-11	19.0000	19.0000	18.4300	18.4800	-4.987%	6,292,433	-7.035%
2025-07-10	19.2000	19.4900	18.9000	19.4500	+6.517%	9,895,416	-11.671%
2025-07-09	18.0600	18.2750	17.9500	18.2600	+1.163%	4,195,496	-5.915%
2025-07-08	18.1100	18.2400	17.9200	18.0500	0.000%	4,325,206	-4.820%
2025-07-07	17.8100	18.1900	17.7100	18.0500	+2.151%	7,099,332	-4.820%
2025-07-03	17.6800	17.8350	17.6000	17.6700	+0.113%	2,811,949	-2.773%
2025-07-02	17.6600	17.7300	17.4500	17.6500	-0.619%	4,369,420	-2.663%
2025-07-01	17.6600	17.8100	17.4700	17.7600	+0.113%	9,472,015	-3.266%
2025-06-30	18.2300	18.2700	17.6400	17.7400	-4.315%	10,040,590	-3.157%
2025-06-27	18.4900	18.6500	18.4200	18.5400	+0.542%	3,210,349	-7.335%
2025-06-26	18.4200	18.5300	18.1950	18.4400	+0.600%	4,441,700	-6.833%
2025-06-25	18.6500	18.6800	18.3000	18.3300	-0.650%	5,328,567	-6.274%
2025-06-24	18.2400	18.6800	18.1250	18.4500	+1.990%	13,832,300	-6.883%
2025-06-23	18.0300	18.2100	17.9300	18.0900	+0.500%	7,117,439	-5.030%
2025-06-20	18.1000	18.2600	17.9750	18.0000	-0.717%	11,114,672	-4.556%
2025-06-18	18.3500	18.4900	17.9000	18.1300	-4.175%	10,550,892	-5.240%
2025-06-17	19.0000	19.2550	18.9000	18.9200	-1.407%	14,423,707	-9.197%
2025-06-16	19.3000	19.4350	18.9500	19.1900	+3.898%	18,846,176	-10.474%
2025-06-13	19.2200	19.4500	18.2700	18.4700	-2.738%	47,445,018	-6.984%
2025-06-12	19.0900	19.2950	18.9000	18.9900	-0.210%	11,102,080	-9.531%
2025-06-11	19.3200	19.6600	19.0300	19.0300	-1.297%	6,989,318	-9.721%
2025-06-10	19.0000	19.3600	18.9450	19.2800	+2.335%	15,520,456	-10.892%
2025-06-09	18.8500	18.9900	18.7600	18.8400	+0.266%	6,176,907	-8.811%
2025-06-06	18.6900	18.8800	18.6300	18.7900	+0.053%	8,993,903	-8.568%
2025-06-05	18.8800	19.0600	18.7050	18.7800	+0.535%	7,006,346	-8.520%
2025-06-04	18.5900	18.9350	18.5150	18.6800	+1.743%	12,485,939	-8.030%
2025-06-03	18.2200	18.4500	18.0900	18.3600	+2.000%	6,632,563	-6.427%
2025-06-02	18.3000	18.3900	17.9600	18.0000	-2.492%	7,098,838	-4.556%
2025-05-30	18.8400	18.9450	18.4500	18.4600	-0.913%	17,638,905	-6.934%
2025-05-29	18.6100	18.8600	18.5500	18.6300	+1.195%	5,445,260	-7.783%
2025-05-28	18.4800	18.6900	18.4100	18.4100	+0.382%	4,813,773	-6.681%
2025-05-27	18.1900	18.4550	18.1500	18.3400	-0.488%	3,731,210	-6.325%
2025-05-23	18.2950	18.5200	18.2500	18.4300	+0.600%	6,085,856	-6.782%
2025-05-22	18.3000	18.4900	18.0400	18.3200	-0.218%	5,041,157	-6.223%
2025-05-21	18.7100	18.9630	18.3150	18.3600	-1.343%	4,305,266	-6.427%
2025-05-20	18.7400	18.8800	18.5000	18.6100	-2.310%	7,457,966	-7.684%
2025-05-19	19.0800	19.1500	18.7150	19.0500	-0.936%	6,874,944	-9.816%
2025-05-16	19.1000	19.3981	18.9000	19.2300	+0.365%	8,160,880	-10.660%
2025-05-15	19.1400	19.4800	18.8000	19.1600	-5.289%	10,917,211	-10.334%
2025-05-14	20.1400	20.3000	19.8300	20.2300	+1.150%	5,757,048	-15.077%
2025-05-13	19.8800	20.3900	19.7600	20.0000	+0.806%	9,202,251	-14.100%
2025-05-12	20.0800	20.1150	19.6200	19.8400	+2.798%	6,575,678	-13.407%
2025-05-09	19.2700	19.5700	19.1550	19.3000	-0.104%	3,062,742	-10.984%
2025-05-08	19.4300	19.4550	19.1400	19.3200	-1.378%	5,442,120	-11.077%
2025-05-07	20.2900	20.5300	19.5800	19.5900	-4.672%	7,395,235	-12.302%
2025-05-06	20.9600	20.9700	20.2700	20.5500	-1.344%	4,982,580	-16.399%
2025-05-05	20.7800	20.9000	20.4250	20.8300	+0.192%	2,963,542	-17.523%
2025-05-02	21.1500	21.2600	20.6950	20.7900	+1.266%	3,286,739	-17.364%
2025-05-01	20.4400	20.6500	20.3400	20.5300	+1.133%	2,972,560	-16.318%
2025-04-30	20.5700	20.7350	20.1200	20.3000	-2.074%	5,422,320	-15.369%
2025-04-29	20.9200	21.1500	20.6600	20.7300	-1.847%	4,738,938	-17.125%
2025-04-28	20.7800	21.4300	20.6601	21.1200	-1.308%	5,542,618	-18.655%
2025-04-25	21.0100	21.4600	20.9500	21.4000	-3.080%	6,270,645	-19.720%
2025-04-24	21.1900	22.2500	21.1100	22.0800	+4.645%	8,459,040	-22.192%
2025-04-23	21.1500	21.7100	20.9700	21.1000	+4.249%	11,641,610	-18.578%
2025-04-22	19.8600	20.5200	19.8050	20.2400	+3.848%	8,768,385	-15.119%
2025-04-21	19.0000	19.5000	18.8500	19.4900	+2.417%	7,213,307	-11.852%
2025-04-17	20.0100	20.0900	18.9900	19.0300	-1.705%	11,293,285	-9.721%
2025-04-16	18.9800	19.4700	18.9100	19.3600	+0.103%	7,098,688	-11.260%
2025-04-15	19.1400	19.4750	19.0900	19.3400	+0.207%	5,233,502	-11.169%
2025-04-14	18.9900	19.5950	18.9300	19.3000	+4.664%	13,913,373	-10.984%
2025-04-11	17.8800	18.6300	17.3500	18.4400	+1.991%	12,417,128	-6.833%
2025-04-10	18.4500	18.8350	17.9450	18.0800	-1.418%	10,659,650	-4.978%
2025-04-09	17.6500	18.5400	17.0350	18.3400	+4.621%	15,940,411	-6.325%
2025-04-08	18.8500	19.0450	17.0900	17.5300	-4.155%	20,106,851	-1.997%
2025-04-07	18.2500	19.6400	17.6701	18.2900	-6.493%	15,139,970	-6.069%
2025-04-04	18.9900	19.7700	18.6750	19.5600	-6.768%	11,125,715	-12.168%
2025-04-03	20.2900	21.4100	20.1500	20.9800	+2.692%	12,384,710	-18.112%
2025-04-02	20.3700	20.5500	20.0900	20.4300	+0.295%	6,520,948	-15.908%
2025-04-01	20.3300	20.6700	20.1000	20.3700	+1.394%	4,785,381	-15.660%
2025-03-31	20.0000	20.2850	19.9600	20.0900	-2.428%	13,854,252	-14.485%
2025-03-28	20.8300	21.0600	20.3950	20.5900	-2.832%	8,301,823	-16.561%
2025-03-27	21.4200	21.6800	21.1300	21.1900	+2.417%	12,307,424	-18.924%
2025-03-26	20.7200	21.1500	20.5100	20.6900	+1.521%	7,700,174	-16.965%
2025-03-25	20.1600	20.9500	20.0600	20.3800	-1.260%	6,912,296	-15.702%
2025-03-24	20.8700	21.1900	20.6200	20.6400	0.000%	12,934,435	-16.764%
2025-03-21	21.0000	21.1100	20.4900	20.6400	-4.223%	17,583,626	-16.764%
2025-03-20	21.3400	21.9900	21.2800	21.5500	-4.009%	19,951,626	-20.278%
2025-03-19	22.5500	22.5700	21.9300	22.4500	-3.524%	17,580,338	-23.474%
2025-03-18	23.6500	23.9400	22.2050	23.2700	-7.254%	25,865,563	-26.171%
2025-03-17	24.6700	25.1650	24.4800	25.0900	+2.870%	14,599,103	-31.527%
2025-03-14	24.2600	24.4500	23.8350	24.3900	+8.690%	11,012,678	-29.561%
2025-03-13	22.1400	22.6650	21.7000	22.4400	-0.089%	6,348,418	-23.440%
2025-03-12	22.3000	22.7250	21.8700	22.4600	-4.099%	8,383,573	-23.508%
2025-03-11	23.5000	23.6000	22.5700	23.4200	+4.228%	12,827,322	-26.644%
2025-03-10	23.6500	23.8850	22.2500	22.4700	-7.378%	14,026,384	-23.543%
2025-03-07	24.4900	24.8900	23.8800	24.2600	-0.818%	9,033,300	-29.184%
2025-03-06	24.3500	24.9900	24.1700	24.4600	+0.328%	10,986,760	-29.763%
2025-03-05	22.9000	24.5150	22.7400	24.3800	+9.229%	13,859,416	-29.532%
2025-03-04	22.3000	22.7500	21.8150	22.3200	+0.950%	6,771,072	-23.029%
2025-03-03	22.1400	22.3500	21.7600	22.1100	-0.718%	8,198,964	-22.298%
2025-02-28	22.3200	22.7100	21.8600	22.2700	-2.751%	19,046,942	-22.856%
2025-02-27	23.0900	23.2600	22.7000	22.9000	+0.131%	11,691,949	-24.978%
2025-02-26	23.2550	23.4300	22.7100	22.8700	+7.624%	19,156,513	-24.880%
2025-02-25	21.1200	21.7700	21.0900	21.2500	+4.269%	11,501,363	-19.153%
2025-02-24	21.2400	21.3100	20.1400	20.3800	-2.488%	7,893,416	-15.702%
2025-02-21	20.8000	21.3850	20.6500	20.9000	+3.363%	8,639,964	-17.799%
2025-02-20	20.6000	21.1400	19.8600	20.2200	+0.999%	8,218,452	-15.035%
2025-02-19	20.6000	20.6200	19.9100	20.0200	+2.091%	9,181,087	-14.186%
2025-02-18	20.5900	20.5900	19.4000	19.6100	-4.341%	11,414,323	-12.392%
2025-02-14	21.0100	21.0350	20.1700	20.5000	+0.539%	7,797,422	-16.195%
2025-02-13	19.9600	20.3950	19.8900	20.3900	-0.634%	10,526,779	-15.743%
2025-02-12	21.0400	21.3600	20.4600	20.5200	+5.393%	16,406,074	-16.277%
2025-02-11	18.9800	19.5699	18.8600	19.4700	+2.420%	14,363,603	-11.762%
2025-02-10	18.4600	19.2500	18.3400	19.0100	+6.083%	8,592,926	-9.627%
2025-02-07	18.3300	18.5300	17.8900	17.9200	+0.336%	4,581,714	-4.129%
2025-02-06	17.7500	18.1500	17.5850	17.8600	+3.837%	5,705,662	-3.807%
2025-02-05	17.2000	17.4000	16.9200	17.2000	-1.036%	7,572,719	-0.116%
2025-02-04	16.9800	17.7900	16.9550	17.3800	+5.333%	6,944,077	-1.151%
2025-02-03	17.0800	17.3300	16.4200	16.5000	-5.336%	7,130,718	+4.121%
2025-01-31	18.4300	18.4300	17.2800	17.4300	-4.858%	4,732,158	-1.434%
2025-01-30	17.5400	18.9000	17.4900	18.3200	+5.530%	8,661,412	-6.223%
2025-01-29	17.4300	17.6000	17.2000	17.3600	+1.224%	5,401,676	-1.037%
2025-01-28	17.5000	17.5000	16.8950	17.1500	-2.112%	5,506,054	+0.175%
2025-01-27	17.1600	17.6450	16.9300	17.5200	+2.396%	6,987,635	-1.941%
2025-01-24	17.0400	17.2300	16.8700	17.1100	+3.197%	8,001,018	+0.409%
2025-01-23	16.6400	16.7000	16.2850	16.5800	-1.719%	7,751,769	+3.619%
2025-01-22	16.7200	17.1400	16.6700	16.8700	-0.178%	3,664,084	+1.838%
2025-01-21	17.8600	17.9800	16.9000	16.9000	-1.170%	9,039,979	+1.657%
2025-01-17	16.6500	17.4100	16.6500	17.1000	+2.457%	8,214,474	+0.468%
2025-01-16	16.3500	16.7700	16.3500	16.6900	+0.120%	4,480,846	+2.936%
2025-01-15	16.9000	16.9700	16.5600	16.6700	+0.604%	2,873,720	+3.059%
2025-01-14	16.9200	17.0800	16.4000	16.5700	+1.160%	5,279,478	+3.681%
2025-01-13	16.7500	16.7750	16.3700	16.3800	-0.122%	6,710,580	+4.884%
2025-01-10	16.2200	16.5350	16.0500	16.4000	-1.324%	11,172,986	+4.756%
2025-01-08	16.8400	16.9500	16.4000	16.6200	-2.178%	8,648,550	+3.369%
2025-01-07	17.5000	17.5700	16.7500	16.9900	-4.228%	13,131,978	+1.118%
2025-01-06	18.3000	18.3340	17.6910	17.7400	-1.608%	5,617,050	-3.157%
2025-01-03	17.7200	18.0600	17.5100	18.0300	+0.952%	3,648,404	-4.714%
2025-01-02	18.2000	18.4100	17.7000	17.8600	-3.040%	4,309,468	-3.807%
2024-12-31	18.4300	18.7750	18.2200	18.4200	-0.054%	3,191,656	-6.732%
2024-12-30	18.3600	18.5550	18.2300	18.4300	-0.324%	4,943,915	-6.782%
2024-12-27	18.3100	18.5900	18.1300	18.4900	-0.162%	3,215,906	-7.085%
2024-12-26	18.4400	18.6600	18.3200	18.5200	+0.216%	2,829,311	-7.235%
2024-12-24	18.8200	18.8400	18.4600	18.4800	+0.380%	1,951,830	-7.035%
2024-12-23	18.1500	18.4700	18.0400	18.4100	+0.163%	2,563,392	-6.681%
2024-12-20	18.0700	18.5600	17.8900	18.3800	+0.657%	5,034,348	-6.529%
2024-12-19	18.6200	18.6200	18.1750	18.2600	-1.722%	5,458,840	-5.915%
2024-12-18	18.8200	19.1250	18.4100	18.5800	-2.262%	5,016,788	-7.535%
2024-12-17	18.7000	19.3900	18.5800	19.0100	+0.849%	5,790,740	-9.627%
2024-12-16	19.0000	19.3000	18.7900	18.8500	-2.935%	6,737,545	-8.859%
2024-12-13	19.6100	19.8374	18.9200	19.4200	-3.335%	10,413,918	-11.535%
2024-12-12	19.8800	20.4000	19.5400	20.0900	-2.048%	6,534,467	-14.485%
2024-12-11	20.2900	20.8300	20.0700	20.5100	+0.836%	5,315,779	-16.236%
2024-12-10	20.0800	20.8450	20.0000	20.3400	-3.235%	8,096,599	-15.536%
2024-12-09	21.1400	22.5000	20.8500	21.0200	+11.690%	21,962,010	-18.268%
2024-12-06	19.1400	19.2400	18.7300	18.8200	0.000%	5,543,625	-8.714%
2024-12-05	18.6700	19.0100	18.6300	18.8200	-0.476%	4,034,526	-8.714%
2024-12-04	19.1100	19.1200	18.6150	18.9100	-1.919%	5,523,503	-9.149%
2024-12-03	19.3900	19.5700	19.2300	19.2800	-0.155%	4,213,709	-10.892%
2024-12-02	19.0800	19.3100	18.8700	19.3100	+2.440%	5,220,570	-11.031%
2024-11-29	19.0600	19.0950	18.5100	18.8500	-0.842%	4,909,428	-8.859%
2024-11-27	19.2200	19.6200	19.0000	19.0100	+1.549%	7,272,464	-9.627%
2024-11-26	18.4000	18.7800	18.0100	18.7200	+1.739%	8,221,528	-8.226%
2024-11-25	18.8700	19.0300	18.3800	18.4000	-5.155%	11,081,460	-6.630%
2024-11-22	19.3900	19.5300	18.9200	19.4000	-2.903%	10,804,023	-11.443%
2024-11-21	19.2500	20.5180	18.8500	19.9800	-1.236%	11,126,837	-14.014%
2024-11-20	20.3400	20.7600	20.0550	20.2300	-1.939%	6,758,555	-15.077%
2024-11-19	20.3800	20.7150	20.1200	20.6300	+0.389%	7,035,608	-16.723%
2024-11-18	19.8900	20.6000	19.8000	20.5500	+5.277%	7,555,421	-16.399%
2024-11-15	19.6500	19.9050	19.4200	19.5200	+0.826%	7,401,937	-11.988%
2024-11-14	19.3400	19.5700	19.0800	19.3600	-3.103%	8,208,332	-11.260%
2024-11-13	21.0300	21.0900	19.9000	19.9800	-2.059%	9,019,359	-14.014%
2024-11-12	20.5700	21.1400	20.2700	20.4000	-3.864%	8,909,538	-15.784%
2024-11-11	21.2200	21.6800	20.8800	21.2200	+1.096%	6,902,610	-19.039%
2024-11-08	22.2600	22.3200	20.7500	20.9900	-10.681%	15,018,516	-18.152%
2024-11-07	23.8100	24.5700	23.2600	23.5000	+4.491%	11,659,944	-26.894%
2024-11-06	22.0900	22.6200	21.7100	22.4900	-0.487%	7,669,572	-23.610%
2024-11-05	22.5300	22.7500	22.2300	22.6000	+1.940%	4,377,655	-23.982%
2024-11-04	22.1300	22.6000	21.9700	22.1700	+0.362%	6,775,351	-22.508%
2024-11-01	22.1000	22.5250	21.9350	22.0900	+0.730%	5,940,427	-22.227%
2024-10-31	22.3900	22.9100	21.8250	21.9300	-1.083%	8,636,788	-21.660%
2024-10-30	21.7800	22.6050	21.7106	22.1700	+0.045%	7,307,943	-22.508%
2024-10-29	22.5200	23.1800	22.0900	22.1600	+0.362%	10,949,378	-22.473%
2024-10-28	21.1900	22.3000	21.1500	22.0800	+6.256%	9,508,185	-22.192%
2024-10-25	20.9000	21.1300	20.4400	20.7800	+1.713%	5,869,752	-17.324%
2024-10-24	20.5000	20.6250	20.1800	20.4300	-1.065%	7,570,285	-15.908%
2024-10-23	20.9100	21.1600	20.5100	20.6500	-0.912%	3,946,785	-16.804%
2024-10-22	20.5800	21.2075	20.5600	20.8400	+1.510%	6,371,473	-17.562%
2024-10-21	20.5900	20.9280	20.0800	20.5300	-2.701%	8,165,965	-16.318%
2024-10-18	20.9400	21.4000	20.5000	21.1000	+8.372%	13,879,913	-18.578%
2024-10-17	20.3300	20.3450	18.9501	19.4700	-11.218%	18,092,470	-11.762%
2024-10-16	21.7000	22.4200	21.3600	21.9300	+4.678%	14,683,142	-21.660%
2024-10-15	21.8200	22.1400	20.8800	20.9500	-6.096%	15,761,897	-17.995%
2024-10-14	22.4700	23.6900	22.1100	22.3100	-0.446%	14,120,009	-22.994%
2024-10-11	20.8400	22.9500	20.8400	22.4100	+3.942%	13,720,179	-23.338%
2024-10-10	21.6700	21.8800	20.6700	21.5600	-0.231%	16,498,890	-20.315%
2024-10-09	21.3600	21.7200	20.6300	21.6100	-2.920%	20,923,522	-20.500%
2024-10-08	21.7200	22.7200	21.5100	22.2600	-8.357%	22,871,566	-22.821%
2024-10-07	25.8900	25.8900	22.9550	24.2900	-5.853%	26,839,095	-29.271%
2024-10-04	25.2000	26.0450	24.8800	25.8000	+0.350%	25,397,191	-33.411%
2024-10-03	23.2700	25.7800	23.1802	25.7100	+4.640%	27,833,167	-33.178%
2024-10-02	25.7400	26.0400	23.5100	24.5700	+5.090%	65,274,247	-30.077%
2024-10-01	20.2300	23.4100	20.2100	23.3800	+17.428%	38,427,416	-26.518%
2024-09-30	22.2400	22.8500	19.7900	19.9100	-0.450%	50,733,435	-13.712%
2024-09-27	20.0400	20.2000	19.4350	20.0000	+1.574%	22,454,557	-14.100%
2024-09-26	18.9000	20.4800	18.8100	19.6900	+20.428%	50,531,667	-12.748%
2024-09-25	16.0800	16.4900	15.6300	16.3500	-3.426%	11,468,555	+5.076%
2024-09-24	16.8000	16.9900	16.3000	16.9300	+9.579%	27,245,178	+1.477%
2024-09-23	14.5900	15.5200	14.5500	15.4500	+7.516%	14,307,377	+11.197%
2024-09-20	15.0400	15.2100	14.3400	14.3700	-5.585%	9,459,181	+19.555%
2024-09-19	14.8200	15.2200	14.7600	15.2200	+8.405%	11,076,837	+12.878%
2024-09-18	13.9400	14.2700	13.9050	14.0400	+1.887%	5,173,925	+22.365%
2024-09-17	13.4700	13.8800	13.4100	13.7800	+3.144%	5,910,918	+24.673%
2024-09-16	13.4300	13.5100	13.3000	13.3600	-0.224%	6,291,316	+28.593%
2024-09-13	13.5300	13.6700	13.2800	13.3900	-1.472%	7,614,134	+28.305%
2024-09-12	14.1100	14.1100	13.5300	13.5900	-3.685%	5,952,851	+26.416%
2024-09-11	14.0000	14.1500	13.8100	14.1100	-0.634%	4,341,856	+21.758%
2024-09-10	14.3600	14.4000	14.1700	14.2000	-2.204%	3,080,150	+20.986%
2024-09-09	14.4200	14.5750	14.2500	14.5200	-0.616%	2,259,131	+18.320%
2024-09-06	14.6600	14.9600	14.5500	14.6100	-1.550%	2,143,657	+17.591%
2024-09-05	14.9000	15.0300	14.6800	14.8400	+0.815%	2,006,218	+15.768%
2024-09-04	15.0000	15.0500	14.7000	14.7200	+0.341%	2,422,612	+16.712%
2024-09-03	14.5600	14.7700	14.4800	14.6700	-1.146%	4,691,340	+17.110%
2024-08-30	15.0000	15.1400	14.8100	14.8400	+2.770%	6,679,280	+15.768%
2024-08-29	14.1800	14.4800	14.1600	14.4400	+3.960%	5,089,935	+18.975%
2024-08-28	14.3400	14.3850	13.7400	13.8900	-4.405%	5,093,557	+23.686%
2024-08-27	14.8700	14.9300	14.3300	14.5300	-2.155%	2,728,548	+18.238%
2024-08-26	14.9500	15.1350	14.7750	14.8500	-1.656%	3,381,070	+15.690%
2024-08-23	14.9400	15.1400	14.8200	15.1000	+1.478%	4,350,875	+13.775%
2024-08-22	14.7600	14.9600	14.6850	14.8800	+0.745%	3,863,730	+15.457%
2024-08-21	14.5600	14.9250	14.4000	14.7700	+1.095%	5,495,064	+16.317%
2024-08-20	14.9400	14.9600	14.4050	14.6100	-4.071%	4,480,449	+17.591%
2024-08-19	14.9500	15.2500	14.9100	15.2300	+2.352%	5,165,280	+12.804%
2024-08-16	15.1000	15.3800	14.8000	14.8800	-1.912%	3,704,422	+15.457%
2024-08-15	14.9500	15.4150	14.9150	15.1700	+1.472%	4,414,336	+13.250%
2024-08-14	14.5300	15.1200	14.5300	14.9500	+1.287%	4,798,137	+14.916%
2024-08-13	14.6000	14.8400	14.4500	14.7600	-0.270%	7,644,552	+16.396%
2024-08-12	15.7000	15.8300	14.5000	14.8000	+5.488%	10,976,980	+16.081%
2024-08-09	13.9400	14.0600	13.7800	14.0300	+0.214%	6,105,009	+22.452%
2024-08-08	13.5600	14.0250	13.3200	14.0000	+5.820%	6,599,315	+22.714%
2024-08-07	13.7300	13.8400	13.2000	13.2300	-2.792%	6,077,565	+29.856%
2024-08-06	13.5500	13.8100	13.4300	13.6100	+0.517%	6,595,098	+26.231%
2024-08-05	12.9600	13.6150	12.9200	13.5400	+1.881%	7,143,724	+26.883%
2024-08-02	13.2800	13.4500	13.1300	13.2900	-0.821%	5,079,641	+29.270%
2024-08-01	13.7600	13.8300	13.3900	13.4000	-3.249%	3,329,739	+28.209%
2024-07-31	13.9300	14.0500	13.8000	13.8500	+2.517%	3,918,920	+24.043%
2024-07-30	13.8700	13.9000	13.5000	13.5100	-3.015%	4,201,264	+27.165%
2024-07-29	13.8500	14.0900	13.8100	13.9300	+1.015%	4,393,539	+23.331%
2024-07-26	13.6600	13.9000	13.5750	13.7900	+1.997%	3,428,391	+24.583%
2024-07-25	13.5400	13.7450	13.3900	13.5200	-0.880%	7,247,259	+27.071%
2024-07-24	13.7900	13.8800	13.5950	13.6400	-1.374%	5,626,354	+25.953%
2024-07-23	14.0200	14.2500	13.7900	13.8300	-3.422%	11,922,875	+24.223%
2024-07-22	14.4300	14.5600	14.1500	14.3200	+1.416%	6,360,361	+19.972%
2024-07-19	14.1900	14.2700	14.0500	14.1200	-1.259%	5,292,753	+21.671%
2024-07-18	14.3400	14.5100	14.1750	14.3000	-0.556%	8,315,267	+20.140%
2024-07-17	14.5500	14.7300	14.2900	14.3800	-2.838%	9,088,866	+19.471%
2024-07-16	14.8400	14.9500	14.6700	14.8000	+0.339%	8,979,884	+16.081%
2024-07-15	15.2000	15.4250	14.7000	14.7500	-5.630%	9,210,602	+16.475%
2024-07-12	15.6900	16.1300	15.4900	15.6300	+2.023%	6,547,779	+9.917%
2024-07-11	15.7500	15.9450	15.3200	15.3200	-1.097%	6,630,770	+12.141%
2024-07-10	15.0600	15.5100	14.9700	15.4900	+2.177%	4,568,125	+10.910%
2024-07-09	14.8000	15.2300	14.6600	15.1600	+2.919%	8,438,808	+13.325%
2024-07-08	15.1400	15.1550	14.6200	14.7300	-3.977%	7,240,361	+16.633%
2024-07-05	15.3100	15.4200	15.2100	15.3400	-2.973%	7,197,343	+11.995%
2024-07-03	15.4700	16.0500	15.3700	15.8100	+5.050%	6,761,185	+8.665%
2024-07-02	14.8700	15.1600	14.7950	15.0500	+1.827%	7,500,190	+14.153%
2024-07-01	14.6500	14.9300	14.5900	14.7800	+4.452%	7,219,267	+16.238%
2024-06-28	14.7000	14.7000	13.9900	14.1500	-3.149%	10,997,608	+21.413%
2024-06-27	15.0000	15.0000	14.5700	14.6100	-3.691%	9,534,088	+17.591%
2024-06-26	15.3800	15.4100	15.1200	15.1700	-0.655%	9,053,037	+13.250%
2024-06-25	15.3000	15.5600	15.2200	15.2700	-0.586%	4,918,971	+12.508%
2024-06-24	15.2000	15.5600	15.1700	15.3600	-0.839%	4,167,384	+11.849%
2024-06-21	15.4600	15.5300	15.3400	15.4900	-0.578%	5,051,520	+10.910%
2024-06-20	15.5300	15.6500	15.3000	15.5800	+0.257%	4,537,495	+10.270%
2024-06-18	15.2600	15.5900	15.2600	15.5400	+1.106%	3,142,039	+10.553%
2024-06-17	15.6200	15.7100	15.2000	15.3700	-2.164%	5,801,788	+11.776%

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

BEKE
KE Holdings Inc.
stock NYSE ADR