Dark

BEKE
KE Holdings Inc.
stock NYSE ADR

At Close

Jul 21, 2026 3:59:57 PM EDT

16.58USD-2.328%(-0.39)3,176,645

14.43Bid 19.00Ask 4.57Spread

Pre-market

Jul 21, 2026 8:59:30 AM EDT

16.83USD-0.796%(-0.14)100

After-hours

Jul 21, 2026 4:10:30 PM EDT

16.57USD-0.030%(-0.01)227,272

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	16.8300	16.8300	16.5500	16.5800	-2.298%	3,176,645	0.000%
2026-07-20	17.0000	17.1350	16.8200	16.9700	-2.471%	3,780,206	-2.298%
2026-07-17	17.2300	17.4950	17.2100	17.4000	-0.344%	3,463,448	-4.713%
2026-07-16	17.3700	17.6750	17.3300	17.4600	+2.525%	4,425,469	-5.040%
2026-07-15	16.8400	17.4150	16.8100	17.0300	+5.776%	5,894,894	-2.642%
2026-07-14	16.2400	16.3500	16.0800	16.1000	+0.187%	3,057,741	+2.981%
2026-07-13	15.9900	16.2500	15.9900	16.0700	+3.211%	3,685,099	+3.174%
2026-07-10	15.6200	15.9050	15.5250	15.5700	+2.098%	2,434,817	+6.487%
2026-07-09	15.1000	15.3400	15.0250	15.2500	+0.066%	3,980,775	+8.721%
2026-07-08	15.3400	15.5300	15.2350	15.2400	+2.557%	4,108,616	+8.793%
2026-07-07	14.8500	15.0050	14.7500	14.8600	-1.065%	3,291,187	+11.575%
2026-07-06	15.2100	15.2700	14.8450	15.0200	-0.464%	3,650,407	+10.386%
2026-07-02	15.0600	15.2350	14.9600	15.0900	+0.266%	3,399,462	+9.874%
2026-07-01	14.6000	15.1150	14.6000	15.0500	+3.579%	4,952,741	+10.166%
2026-06-30	14.4200	14.6400	14.3750	14.5300	-0.137%	2,419,558	+14.109%
2026-06-29	14.5000	14.6800	14.4500	14.5500	+2.034%	3,206,590	+13.952%
2026-06-26	13.9400	14.2700	13.8100	14.2600	-0.280%	6,013,098	+16.269%
2026-06-25	14.4800	14.5600	14.2500	14.3000	-3.378%	3,354,153	+15.944%
2026-06-24	14.6700	14.9050	14.6700	14.8000	-0.738%	5,928,072	+12.027%
2026-06-23	14.6200	14.9550	14.6200	14.9100	-0.600%	3,157,205	+11.201%
2026-06-22	14.8400	15.1250	14.7300	15.0000	+0.604%	4,328,257	+10.533%
2026-06-18	15.1700	15.2100	14.8900	14.9100	-3.930%	5,089,519	+11.201%
2026-06-17	15.7100	15.8150	15.5000	15.5200	-3.722%	4,368,756	+6.830%
2026-06-16	16.2900	16.3700	16.0650	16.1200	-2.716%	3,699,006	+2.854%
2026-06-15	16.7000	16.7900	16.5500	16.5700	-1.895%	3,475,583	+0.060%
2026-06-12	16.8000	16.9800	16.7150	16.8900	+2.988%	3,648,369	-1.835%
2026-06-11	16.0050	16.4300	16.0050	16.4000	+2.500%	2,929,585	+1.098%
2026-06-10	15.9000	16.2300	15.8800	16.0000	+0.188%	4,637,202	+3.625%
2026-06-09	16.0900	16.1300	15.7150	15.9700	-1.176%	5,343,523	+3.820%
2026-06-08	15.9500	16.3550	15.8600	16.1600	+0.498%	6,205,477	+2.599%
2026-06-05	16.2200	16.3550	16.0000	16.0800	-3.249%	5,557,215	+3.109%
2026-06-04	16.6900	16.7800	16.5600	16.6200	-1.715%	5,879,321	-0.241%
2026-06-03	16.6900	16.9550	16.5950	16.9100	-1.857%	6,038,041	-1.952%
2026-06-02	17.1800	17.3800	17.1100	17.2300	+0.291%	4,554,716	-3.772%
2026-06-01	16.7800	17.2800	16.7000	17.1800	+3.494%	4,545,830	-3.492%
2026-05-29	16.5000	16.8300	16.4900	16.6000	+1.467%	3,200,484	-0.120%
2026-05-28	16.4600	16.4700	16.2550	16.3600	-1.564%	3,996,872	+1.345%
2026-05-27	16.4800	16.7700	16.4500	16.6200	+0.727%	4,456,967	-0.241%
2026-05-26	16.2700	16.6500	16.2650	16.5000	+0.610%	7,543,456	+0.485%
2026-05-22	16.1100	16.7750	16.0100	16.4000	-2.901%	9,271,034	+1.098%
2026-05-21	17.4500	17.5000	16.6600	16.8900	-6.530%	8,658,409	-1.835%
2026-05-20	18.1100	18.5700	17.8200	18.0700	-3.472%	8,204,022	-8.246%
2026-05-19	18.8000	19.3000	18.4600	18.7200	+5.169%	9,068,206	-11.432%
2026-05-18	17.6000	17.8250	17.4100	17.8000	-2.036%	5,129,658	-6.854%
2026-05-15	18.1700	18.2550	17.8200	18.1700	-3.659%	5,722,755	-8.751%
2026-05-14	19.2800	19.2800	18.8450	18.8600	-3.726%	2,866,675	-12.089%
2026-05-13	18.7900	19.7650	18.7200	19.5900	+5.778%	7,584,806	-15.365%
2026-05-12	19.0400	19.1500	18.4250	18.5200	-3.491%	3,680,264	-10.475%
2026-05-11	18.8300	19.2650	18.8300	19.1900	+1.696%	4,949,953	-13.601%
2026-05-08	18.8000	19.0800	18.7800	18.8700	+2.499%	5,928,333	-12.136%
2026-05-07	18.4500	18.6300	18.3750	18.4100	-2.022%	3,338,064	-9.940%
2026-05-06	18.4900	18.9350	18.3300	18.7900	+3.640%	6,934,258	-11.762%
2026-05-05	17.9500	18.2700	17.8250	18.1300	+3.837%	5,959,860	-8.549%
2026-05-04	17.6800	17.7400	17.4000	17.4600	+2.345%	4,173,977	-5.040%
2026-05-01	17.2000	17.3700	17.0150	17.0600	-0.409%	2,682,873	-2.814%
2026-04-30	16.3500	17.1300	16.2700	17.1300	+7.062%	6,782,422	-3.211%
2026-04-29	16.5100	16.5200	15.8000	16.0000	+1.330%	6,632,094	+3.625%
2026-04-28	15.8000	15.9150	15.6000	15.7900	-1.497%	3,844,987	+5.003%
2026-04-27	15.9100	16.1000	15.8600	16.0300	-0.927%	3,904,774	+3.431%
2026-04-24	15.9000	16.2200	15.8700	16.1800	+2.405%	2,919,277	+2.472%
2026-04-23	15.8200	15.9200	15.5900	15.8000	-1.188%	4,854,221	+4.937%
2026-04-22	16.2300	16.3100	15.9400	15.9900	-0.929%	4,508,402	+3.690%
2026-04-21	16.3300	16.4000	16.0300	16.1400	-1.825%	2,718,174	+2.726%
2026-04-20	16.1900	16.4950	16.0950	16.4400	+1.232%	2,539,203	+0.852%
2026-04-17	16.1900	16.4400	16.0000	16.2400	+0.495%	3,961,620	+2.094%
2026-04-16	16.4400	16.4600	16.1150	16.1600	-0.493%	3,163,857	+2.599%
2026-04-15	16.3800	16.4300	16.1550	16.2400	-1.576%	3,387,710	+2.094%
2026-04-14	16.2100	16.6350	16.1750	16.5000	+4.364%	3,856,908	+0.485%
2026-04-13	15.7300	15.8450	15.5950	15.8100	-0.189%	2,535,566	+4.870%
2026-04-10	15.5600	15.9600	15.4950	15.8400	+1.473%	3,690,807	+4.672%
2026-04-09	15.6200	15.8299	15.5400	15.6100	-0.128%	2,466,571	+6.214%
2026-04-08	15.3600	15.8950	15.2000	15.6300	+2.897%	3,957,834	+6.078%
2026-04-07	15.0400	15.2100	14.9200	15.1900	+0.663%	3,346,468	+9.151%
2026-04-06	14.8500	15.1500	14.8100	15.0900	+1.891%	2,144,331	+9.874%
2026-04-02	14.5900	15.0150	14.5900	14.8100	-0.202%	2,798,894	+11.951%
2026-04-01	14.9700	15.2623	14.8200	14.8400	-0.868%	4,407,814	+11.725%
2026-03-31	14.5800	14.9900	14.4000	14.9700	-0.266%	5,464,193	+10.755%
2026-03-30	15.1000	15.2900	14.9700	15.0100	-2.023%	5,166,609	+10.460%
2026-03-27	15.3700	15.4700	15.2600	15.3200	0.000%	3,333,866	+8.225%
2026-03-26	15.3800	15.6650	15.2850	15.3200	-2.545%	2,899,696	+8.225%
2026-03-25	15.6800	15.8400	15.6000	15.7200	+1.813%	3,243,425	+5.471%
2026-03-24	15.3000	15.6350	15.2800	15.4400	+0.130%	4,050,316	+7.383%
2026-03-23	15.4100	15.7400	15.1800	15.4200	-2.897%	5,358,729	+7.523%
2026-03-20	15.8600	16.0300	15.8000	15.8800	-1.611%	7,490,542	+4.408%
2026-03-19	16.0800	16.2400	15.9000	16.1400	-2.418%	4,613,938	+2.726%
2026-03-18	16.8200	16.8300	16.4400	16.5400	-2.763%	4,549,349	+0.242%
2026-03-17	17.0000	17.5075	16.8150	17.0100	+0.651%	6,680,285	-2.528%
2026-03-16	16.5000	17.5400	16.5000	16.9000	+1.016%	6,375,214	-1.893%
2026-03-13	16.7500	16.9700	16.6450	16.7300	+1.702%	3,347,404	-0.897%
2026-03-12	16.7200	16.9050	16.3650	16.4500	-3.406%	3,921,719	+0.790%
2026-03-11	16.8600	17.2050	16.8600	17.0300	+1.793%	3,271,651	-2.642%
2026-03-10	16.5500	16.9150	16.4700	16.7300	+0.662%	3,810,016	-0.897%
2026-03-09	16.2400	16.6400	16.2200	16.6200	-0.300%	4,330,955	-0.241%
2026-03-06	16.3000	16.7400	16.3000	16.6700	+2.270%	2,937,539	-0.540%
2026-03-05	16.4400	16.5500	16.1900	16.3000	-4.399%	5,149,085	+1.718%
2026-03-04	16.5600	17.0900	16.5600	17.0500	+2.835%	5,198,279	-2.757%
2026-03-03	16.5000	16.6250	16.1100	16.5800	-1.485%	5,610,090	0.000%
2026-03-02	16.2400	16.8450	16.1900	16.8300	+2.310%	3,439,888	-1.485%
2026-02-27	16.3500	16.5900	16.3500	16.4500	-1.082%	2,378,646	+0.790%
2026-02-26	16.9000	16.9000	16.3400	16.6300	-5.619%	4,767,819	-0.301%
2026-02-25	17.7400	17.8500	17.4050	17.6200	+3.041%	8,229,503	-5.902%
2026-02-24	16.8500	17.2300	16.8400	17.1000	+1.243%	4,208,395	-3.041%
2026-02-23	17.2300	17.3200	16.8400	16.8900	-2.200%	4,729,891	-1.835%
2026-02-20	17.0500	17.3800	16.9400	17.2700	+0.876%	3,065,013	-3.995%
2026-02-19	17.0600	17.2250	16.9800	17.1200	-0.581%	2,908,124	-3.154%
2026-02-18	17.2800	17.3600	17.1850	17.2200	+0.233%	2,419,670	-3.717%
2026-02-17	17.5000	17.6300	17.0900	17.1800	-2.108%	2,923,977	-3.492%
2026-02-13	17.5400	17.6350	17.3450	17.5500	-1.015%	3,945,060	-5.527%
2026-02-12	18.4100	18.5500	17.4500	17.7300	-5.892%	8,056,198	-6.486%
2026-02-11	18.8600	19.0800	18.5000	18.8400	+1.948%	4,594,933	-11.996%
2026-02-10	18.5100	18.7250	18.3800	18.4800	-1.124%	4,891,502	-10.281%
2026-02-09	18.7200	18.9000	18.5700	18.6900	-0.107%	3,629,524	-11.289%
2026-02-06	18.3600	18.7200	18.2300	18.7100	+1.574%	3,353,135	-11.384%
2026-02-05	18.3200	18.7250	18.3200	18.4200	+0.546%	5,118,596	-9.989%
2026-02-04	18.6100	18.8400	18.1750	18.3200	+1.778%	11,169,899	-9.498%
2026-02-03	18.1300	18.2600	17.6950	18.0000	-2.174%	6,189,660	-7.889%
2026-02-02	18.4200	18.7000	18.3900	18.4000	-1.709%	3,843,491	-9.891%
2026-01-30	19.0000	19.1500	18.5700	18.7200	-3.206%	5,998,467	-11.432%
2026-01-29	19.8300	19.8800	19.1200	19.3400	+3.422%	8,236,825	-14.271%
2026-01-28	18.4600	18.8800	18.4400	18.7000	+4.120%	5,096,056	-11.337%
2026-01-27	18.1000	18.1250	17.8950	17.9600	-1.101%	2,059,362	-7.684%
2026-01-26	18.2000	18.2200	18.0050	18.1600	-0.329%	2,672,675	-8.700%
2026-01-23	18.2300	18.3550	18.1850	18.2200	+0.110%	3,045,502	-9.001%
2026-01-22	18.2700	18.4000	18.1300	18.2000	+0.165%	2,984,843	-8.901%
2026-01-21	18.0300	18.3900	17.9800	18.1700	+3.180%	5,076,660	-8.751%
2026-01-20	18.0000	18.2500	17.5650	17.6100	+1.033%	7,386,507	-5.849%
2026-01-16	17.2900	17.5100	17.1300	17.4300	-0.684%	3,221,374	-4.877%
2026-01-15	17.6500	17.7200	17.3600	17.5500	+1.328%	5,312,667	-5.527%
2026-01-14	17.1300	17.5550	17.1100	17.3200	+1.643%	2,863,361	-4.273%
2026-01-13	17.3200	17.4100	16.9200	17.0400	-3.511%	4,325,654	-2.700%
2026-01-12	17.2700	17.6800	17.2550	17.6600	+3.638%	4,896,492	-6.116%
2026-01-09	17.2800	17.2800	16.8850	17.0400	-1.617%	3,165,901	-2.700%
2026-01-08	16.8600	17.3600	16.8400	17.3200	+2.973%	6,402,018	-4.273%
2026-01-07	17.0300	17.1000	16.8000	16.8200	-3.222%	4,756,542	-1.427%
2026-01-06	17.4500	17.5200	17.3000	17.3800	+1.578%	8,179,454	-4.603%
2026-01-05	16.8300	17.2800	16.8150	17.1100	+6.538%	8,947,834	-3.098%
2026-01-02	16.1800	16.3500	15.2600	16.0600	+1.904%	11,977,899	+3.238%
2025-12-31	15.8200	15.9300	15.7400	15.7600	-0.505%	6,108,463	+5.203%
2025-12-30	16.2200	16.2300	15.8300	15.8400	-1.676%	3,529,388	+4.672%
2025-12-29	16.1000	16.2300	16.0400	16.1100	-0.678%	2,780,343	+2.917%
2025-12-26	16.1200	16.2600	16.0750	16.2200	+1.122%	2,581,642	+2.219%
2025-12-24	16.1000	16.2050	16.0100	16.0400	+0.564%	1,774,329	+3.367%
2025-12-23	16.2200	16.2200	15.8250	15.9500	-1.177%	3,599,339	+3.950%
2025-12-22	16.0200	16.2790	16.0015	16.1400	+0.875%	3,342,688	+2.726%
2025-12-19	16.0000	16.1100	15.9400	16.0000	-0.806%	4,926,135	+3.625%
2025-12-18	16.2100	16.3400	16.0100	16.1300	-1.466%	2,730,917	+2.790%
2025-12-17	16.4300	16.7300	16.2900	16.3700	-0.607%	3,430,143	+1.283%
2025-12-16	16.5000	16.5750	16.3500	16.4700	-0.783%	5,178,360	+0.668%
2025-12-15	17.0300	17.0300	16.4900	16.6000	-3.935%	5,187,516	-0.120%
2025-12-12	17.3700	17.4650	17.2050	17.2800	-1.370%	3,912,089	-4.051%
2025-12-11	17.5700	17.6600	17.4350	17.5200	+2.938%	7,298,894	-5.365%
2025-12-10	16.9800	17.1500	16.9100	17.0200	+3.654%	5,473,876	-2.585%
2025-12-09	16.3500	16.4950	16.1350	16.4200	-3.864%	5,921,568	+0.974%
2025-12-08	17.1900	17.3200	17.0700	17.0800	-0.582%	2,250,550	-2.927%
2025-12-05	17.0400	17.3000	17.0000	17.1800	+2.262%	3,440,098	-3.492%
2025-12-04	16.6500	16.9100	16.6300	16.8000	+1.022%	3,028,946	-1.310%
2025-12-03	16.5900	16.7400	16.5000	16.6300	-0.598%	2,493,134	-0.301%
2025-12-02	16.5950	16.7300	16.4700	16.7300	+0.480%	3,706,066	-0.897%
2025-12-01	17.1200	17.2050	16.5350	16.6500	-3.366%	8,424,500	-0.420%
2025-11-28	17.2400	17.4350	17.1500	17.2300	+0.116%	2,853,744	-3.772%
2025-11-26	17.3500	17.5300	17.0900	17.2100	-1.149%	3,897,330	-3.661%
2025-11-25	17.1800	17.5500	17.1800	17.4100	+0.520%	3,342,598	-4.767%
2025-11-24	17.3100	17.3500	17.1000	17.3200	-1.029%	3,678,640	-4.273%
2025-11-21	17.1200	17.6800	17.0500	17.5000	+2.820%	7,614,596	-5.257%
2025-11-20	17.3050	17.5500	17.0000	17.0200	+1.310%	7,337,259	-2.585%
2025-11-19	16.6300	16.9550	16.5950	16.8000	+1.022%	5,421,678	-1.310%
2025-11-18	16.4000	16.6550	16.3500	16.6300	-0.240%	2,781,442	-0.301%
2025-11-17	16.7200	16.9750	16.5450	16.6700	-1.068%	4,120,386	-0.540%
2025-11-14	16.8400	17.1550	16.7500	16.8500	+0.597%	7,192,942	-1.602%
2025-11-13	16.9400	17.2250	16.5100	16.7500	+0.420%	6,856,977	-1.015%
2025-11-12	16.6500	16.7400	16.3450	16.6800	+1.645%	4,520,352	-0.600%
2025-11-11	16.4600	16.8800	16.2400	16.4100	+1.736%	7,423,318	+1.036%
2025-11-10	16.2600	16.4200	15.7100	16.1300	+3.397%	7,018,282	+2.790%
2025-11-07	15.6600	15.6600	15.3850	15.6000	-1.266%	7,539,139	+6.282%
2025-11-06	16.1400	16.2900	15.7900	15.8000	-0.378%	6,015,617	+4.937%
2025-11-05	16.1000	16.2900	15.8400	15.8600	-2.219%	7,423,682	+4.540%
2025-11-04	16.3800	16.4900	15.9500	16.2200	-3.739%	7,857,057	+2.219%
2025-11-03	16.8400	17.1050	16.6900	16.8500	-1.173%	3,456,816	-1.602%
2025-10-31	17.0000	17.1000	16.7800	17.0500	-0.872%	4,148,807	-2.757%
2025-10-30	17.2800	17.5000	17.0700	17.2000	-3.153%	4,767,143	-3.605%
2025-10-29	18.0200	18.0400	17.6750	17.7600	-1.058%	2,607,530	-6.644%
2025-10-28	17.7600	18.0300	17.5600	17.9500	-0.222%	2,967,180	-7.632%
2025-10-27	18.1600	18.4250	17.9300	17.9900	+0.784%	4,260,917	-7.838%
2025-10-24	18.3100	18.4000	17.7100	17.8500	-3.094%	7,405,139	-7.115%
2025-10-23	18.4500	18.5600	18.3100	18.4200	-0.163%	3,141,183	-9.989%
2025-10-22	18.3300	18.6350	18.1900	18.4500	-0.216%	2,607,277	-10.136%
2025-10-21	18.3100	18.6300	18.2300	18.4900	-1.334%	2,813,825	-10.330%
2025-10-20	18.3900	18.7500	18.2000	18.7400	+2.573%	3,266,668	-11.526%
2025-10-17	17.9500	18.3550	17.9000	18.2700	-0.055%	3,159,771	-9.250%
2025-10-16	18.3400	18.5200	18.0500	18.2800	-0.273%	3,350,823	-9.300%
2025-10-15	18.5600	18.6950	18.2450	18.3300	+0.659%	3,090,073	-9.547%
2025-10-14	17.9600	18.3800	17.8000	18.2100	+1.110%	4,934,099	-8.951%
2025-10-13	18.0300	18.5000	17.7500	18.0100	+2.040%	7,383,422	-7.940%
2025-10-10	18.5400	18.7350	17.5000	17.6500	-3.867%	8,757,872	-6.062%
2025-10-09	18.5400	18.6000	18.3200	18.3600	-0.757%	4,445,648	-9.695%
2025-10-08	18.2900	18.5300	18.1900	18.5000	+0.653%	4,729,925	-10.378%
2025-10-07	19.0000	19.0100	18.2800	18.3800	-3.110%	4,023,010	-9.793%
2025-10-06	18.7000	19.0500	18.6600	18.9700	+1.444%	4,777,421	-12.599%
2025-10-03	18.9900	19.1400	18.6400	18.7000	-1.319%	3,479,428	-11.337%
2025-10-02	19.0400	19.2032	18.7400	18.9500	-1.813%	5,708,968	-12.507%
2025-10-01	19.0000	19.3600	18.9200	19.3000	+1.579%	7,030,999	-14.093%
2025-09-30	19.8000	19.8400	18.8900	19.0000	-5.987%	10,820,464	-12.737%
2025-09-29	19.9900	20.6500	19.9300	20.2100	+3.907%	5,831,212	-17.961%
2025-09-26	19.3900	19.5750	19.2300	19.4500	+0.517%	3,453,523	-14.756%
2025-09-25	19.0400	19.5200	19.0400	19.3500	+0.676%	3,113,144	-14.315%
2025-09-24	19.0900	19.6150	19.0700	19.2200	+2.616%	5,407,798	-13.736%
2025-09-23	19.2200	19.2900	18.7300	18.7300	-3.154%	4,076,291	-11.479%
2025-09-22	19.6500	19.7800	19.3300	19.3400	-2.026%	3,563,080	-14.271%
2025-09-19	19.8800	20.0250	19.7400	19.7400	-1.644%	5,390,434	-16.008%
2025-09-18	20.1100	20.1800	19.7800	20.0700	-1.424%	5,351,240	-17.389%
2025-09-17	20.3700	20.9800	20.0400	20.3600	+1.851%	12,816,454	-18.566%
2025-09-16	19.7300	20.0300	19.6800	19.9900	+1.524%	4,594,241	-17.059%
2025-09-15	19.8350	19.9400	19.5650	19.6900	-1.893%	5,430,269	-15.795%
2025-09-12	20.1700	20.3300	19.8200	20.0700	-0.446%	5,681,638	-17.389%
2025-09-11	20.0300	20.1800	19.8300	20.1600	+1.256%	5,532,894	-17.758%
2025-09-10	20.0800	20.1350	19.7100	19.9100	0.000%	5,166,672	-16.725%
2025-09-09	19.6900	20.3000	19.6600	19.9100	+3.590%	8,163,681	-16.725%
2025-09-08	19.1200	19.5050	19.0200	19.2200	+1.211%	5,448,944	-13.736%
2025-09-05	18.9500	19.0800	18.6400	18.9900	+2.317%	6,296,431	-12.691%
2025-09-04	18.5400	18.6500	18.4000	18.5600	+0.542%	3,835,999	-10.668%
2025-09-03	18.4300	18.7750	18.4000	18.4600	+0.108%	4,191,052	-10.184%
2025-09-02	17.8450	18.4950	17.8300	18.4400	+4.892%	8,504,059	-10.087%
2025-08-29	17.5300	17.7200	17.4500	17.5800	+0.400%	6,226,512	-5.688%
2025-08-28	17.6200	17.8200	17.4450	17.5100	-1.574%	5,281,000	-5.311%
2025-08-27	17.8700	18.1100	17.7000	17.7900	-4.252%	8,000,982	-6.802%
2025-08-26	18.2400	19.7000	18.0600	18.5800	-1.275%	12,274,815	-10.764%
2025-08-25	19.2000	19.2900	18.8000	18.8200	+1.565%	10,894,656	-11.902%
2025-08-22	18.4700	18.6650	18.3000	18.5300	+1.091%	4,048,097	-10.523%
2025-08-21	17.9400	18.5550	17.9000	18.3300	-0.218%	5,930,910	-9.547%
2025-08-20	18.2900	18.3900	18.0800	18.3700	+2.056%	4,485,999	-9.744%
2025-08-19	18.2400	18.3000	17.9750	18.0000	-0.277%	5,719,189	-7.889%
2025-08-18	18.2600	18.4700	17.9300	18.0500	-1.528%	7,433,049	-8.144%
2025-08-15	18.3500	18.5600	18.3200	18.3300	-0.326%	2,808,844	-9.547%
2025-08-14	18.4500	18.6100	18.1850	18.3900	+0.054%	3,626,292	-9.842%
2025-08-13	18.1900	18.5650	18.1900	18.3800	+2.567%	4,840,564	-9.793%
2025-08-12	17.6200	17.9450	17.5050	17.9200	+1.129%	4,166,588	-7.478%
2025-08-11	17.6600	17.9200	17.5200	17.7200	+0.911%	4,482,373	-6.433%
2025-08-08	18.0000	18.0300	17.5600	17.5600	-0.227%	5,725,529	-5.581%
2025-08-07	17.8100	18.0150	17.5500	17.6000	+0.457%	6,522,584	-5.795%
2025-08-06	17.6900	17.7450	17.2600	17.5200	-0.228%	7,875,639	-5.365%
2025-08-05	17.7900	17.8400	17.4600	17.5600	-1.735%	5,929,724	-5.581%
2025-08-04	18.3000	18.3900	17.7200	17.8700	-1.813%	6,863,541	-7.219%
2025-08-01	18.0000	18.2700	18.0000	18.2000	-1.194%	4,616,516	-8.901%
2025-07-31	18.1000	18.6150	17.9300	18.4200	-0.914%	6,175,670	-9.989%
2025-07-30	18.7600	18.7892	18.5300	18.5900	-1.848%	4,454,293	-10.812%
2025-07-29	19.1000	19.3300	18.9000	18.9400	-2.371%	4,735,103	-12.460%
2025-07-28	19.6100	19.8600	19.3600	19.4000	-0.564%	2,776,111	-14.536%
2025-07-25	19.5300	19.6400	19.3150	19.5100	-1.215%	2,869,645	-15.018%
2025-07-24	19.9650	20.2250	19.6800	19.7500	+0.868%	5,243,453	-16.051%
2025-07-23	19.6800	19.6800	19.4350	19.5800	+1.293%	3,474,083	-15.322%
2025-07-22	19.1600	19.3800	18.9500	19.3300	+1.523%	7,102,004	-14.227%
2025-07-21	19.1300	19.2800	19.0000	19.0400	+1.330%	6,227,793	-12.920%
2025-07-18	19.0000	19.1350	18.7700	18.7900	-0.371%	4,176,152	-11.762%
2025-07-17	18.5600	18.8900	18.5300	18.8600	+0.964%	6,532,483	-12.089%
2025-07-16	18.7600	18.8200	18.2650	18.6800	-1.581%	3,889,180	-11.242%
2025-07-15	18.9600	19.0400	18.6200	18.9800	-0.263%	4,183,545	-12.645%
2025-07-14	18.7800	19.1100	18.7700	19.0300	+2.976%	4,534,150	-12.874%
2025-07-11	19.0000	19.0000	18.4300	18.4800	-4.987%	6,292,433	-10.281%
2025-07-10	19.2000	19.4900	18.9000	19.4500	+6.517%	9,895,416	-14.756%
2025-07-09	18.0600	18.2750	17.9500	18.2600	+1.163%	4,195,496	-9.200%
2025-07-08	18.1100	18.2400	17.9200	18.0500	0.000%	4,325,206	-8.144%
2025-07-07	17.8100	18.1900	17.7100	18.0500	+2.151%	7,099,332	-8.144%
2025-07-03	17.6800	17.8350	17.6000	17.6700	+0.113%	2,811,949	-6.169%
2025-07-02	17.6600	17.7300	17.4500	17.6500	-0.619%	4,369,420	-6.062%
2025-07-01	17.6600	17.8100	17.4700	17.7600	+0.113%	9,472,015	-6.644%
2025-06-30	18.2300	18.2700	17.6400	17.7400	-4.315%	10,040,590	-6.539%
2025-06-27	18.4900	18.6500	18.4200	18.5400	+0.542%	3,210,349	-10.572%
2025-06-26	18.4200	18.5300	18.1950	18.4400	+0.600%	4,441,700	-10.087%
2025-06-25	18.6500	18.6800	18.3000	18.3300	-0.650%	5,328,567	-9.547%
2025-06-24	18.2400	18.6800	18.1250	18.4500	+1.990%	13,832,300	-10.136%
2025-06-23	18.0300	18.2100	17.9300	18.0900	+0.500%	7,117,439	-8.347%
2025-06-20	18.1000	18.2600	17.9750	18.0000	-0.717%	11,114,672	-7.889%
2025-06-18	18.3500	18.4900	17.9000	18.1300	-4.175%	10,550,892	-8.549%
2025-06-17	19.0000	19.2550	18.9000	18.9200	-1.407%	14,423,707	-12.368%
2025-06-16	19.3000	19.4350	18.9500	19.1900	+3.898%	18,846,176	-13.601%
2025-06-13	19.2200	19.4500	18.2700	18.4700	-2.738%	47,445,018	-10.233%
2025-06-12	19.0900	19.2950	18.9000	18.9900	-0.210%	11,102,080	-12.691%
2025-06-11	19.3200	19.6600	19.0300	19.0300	-1.297%	6,989,318	-12.874%
2025-06-10	19.0000	19.3600	18.9450	19.2800	+2.335%	15,520,456	-14.004%
2025-06-09	18.8500	18.9900	18.7600	18.8400	+0.266%	6,176,907	-11.996%
2025-06-06	18.6900	18.8800	18.6300	18.7900	+0.053%	8,993,903	-11.762%
2025-06-05	18.8800	19.0600	18.7050	18.7800	+0.535%	7,006,346	-11.715%
2025-06-04	18.5900	18.9350	18.5150	18.6800	+1.743%	12,485,939	-11.242%
2025-06-03	18.2200	18.4500	18.0900	18.3600	+2.000%	6,632,563	-9.695%
2025-06-02	18.3000	18.3900	17.9600	18.0000	-2.492%	7,098,838	-7.889%
2025-05-30	18.8400	18.9450	18.4500	18.4600	-0.913%	17,638,905	-10.184%
2025-05-29	18.6100	18.8600	18.5500	18.6300	+1.195%	5,445,260	-11.004%
2025-05-28	18.4800	18.6900	18.4100	18.4100	+0.382%	4,813,773	-9.940%
2025-05-27	18.1900	18.4550	18.1500	18.3400	-0.488%	3,731,210	-9.597%
2025-05-23	18.2950	18.5200	18.2500	18.4300	+0.600%	6,085,856	-10.038%
2025-05-22	18.3000	18.4900	18.0400	18.3200	-0.218%	5,041,157	-9.498%
2025-05-21	18.7100	18.9630	18.3150	18.3600	-1.343%	4,305,266	-9.695%
2025-05-20	18.7400	18.8800	18.5000	18.6100	-2.310%	7,457,966	-10.908%
2025-05-19	19.0800	19.1500	18.7150	19.0500	-0.936%	6,874,944	-12.966%
2025-05-16	19.1000	19.3981	18.9000	19.2300	+0.365%	8,160,880	-13.781%
2025-05-15	19.1400	19.4800	18.8000	19.1600	-5.289%	10,917,211	-13.466%
2025-05-14	20.1400	20.3000	19.8300	20.2300	+1.150%	5,757,048	-18.043%
2025-05-13	19.8800	20.3900	19.7600	20.0000	+0.806%	9,202,251	-17.100%
2025-05-12	20.0800	20.1150	19.6200	19.8400	+2.798%	6,575,678	-16.431%
2025-05-09	19.2700	19.5700	19.1550	19.3000	-0.104%	3,062,742	-14.093%
2025-05-08	19.4300	19.4550	19.1400	19.3200	-1.378%	5,442,120	-14.182%
2025-05-07	20.2900	20.5300	19.5800	19.5900	-4.672%	7,395,235	-15.365%
2025-05-06	20.9600	20.9700	20.2700	20.5500	-1.344%	4,982,580	-19.319%
2025-05-05	20.7800	20.9000	20.4250	20.8300	+0.192%	2,963,542	-20.403%
2025-05-02	21.1500	21.2600	20.6950	20.7900	+1.266%	3,286,739	-20.250%
2025-05-01	20.4400	20.6500	20.3400	20.5300	+1.133%	2,972,560	-19.240%
2025-04-30	20.5700	20.7350	20.1200	20.3000	-2.074%	5,422,320	-18.325%
2025-04-29	20.9200	21.1500	20.6600	20.7300	-1.847%	4,738,938	-20.019%
2025-04-28	20.7800	21.4300	20.6601	21.1200	-1.308%	5,542,618	-21.496%
2025-04-25	21.0100	21.4600	20.9500	21.4000	-3.080%	6,270,645	-22.523%
2025-04-24	21.1900	22.2500	21.1100	22.0800	+4.645%	8,459,040	-24.909%
2025-04-23	21.1500	21.7100	20.9700	21.1000	+4.249%	11,641,610	-21.422%
2025-04-22	19.8600	20.5200	19.8050	20.2400	+3.848%	8,768,385	-18.083%
2025-04-21	19.0000	19.5000	18.8500	19.4900	+2.417%	7,213,307	-14.931%
2025-04-17	20.0100	20.0900	18.9900	19.0300	-1.705%	11,293,285	-12.874%
2025-04-16	18.9800	19.4700	18.9100	19.3600	+0.103%	7,098,688	-14.360%
2025-04-15	19.1400	19.4750	19.0900	19.3400	+0.207%	5,233,502	-14.271%
2025-04-14	18.9900	19.5950	18.9300	19.3000	+4.664%	13,913,373	-14.093%
2025-04-11	17.8800	18.6300	17.3500	18.4400	+1.991%	12,417,128	-10.087%
2025-04-10	18.4500	18.8350	17.9450	18.0800	-1.418%	10,659,650	-8.296%
2025-04-09	17.6500	18.5400	17.0350	18.3400	+4.621%	15,940,411	-9.597%
2025-04-08	18.8500	19.0450	17.0900	17.5300	-4.155%	20,106,851	-5.419%
2025-04-07	18.2500	19.6400	17.6701	18.2900	-6.493%	15,139,970	-9.349%
2025-04-04	18.9900	19.7700	18.6750	19.5600	-6.768%	11,125,715	-15.235%
2025-04-03	20.2900	21.4100	20.1500	20.9800	+2.692%	12,384,710	-20.972%
2025-04-02	20.3700	20.5500	20.0900	20.4300	+0.295%	6,520,948	-18.845%
2025-04-01	20.3300	20.6700	20.1000	20.3700	+1.394%	4,785,381	-18.606%
2025-03-31	20.0000	20.2850	19.9600	20.0900	-2.428%	13,854,252	-17.471%
2025-03-28	20.8300	21.0600	20.3950	20.5900	-2.832%	8,301,823	-19.475%
2025-03-27	21.4200	21.6800	21.1300	21.1900	+2.417%	12,307,424	-21.756%
2025-03-26	20.7200	21.1500	20.5100	20.6900	+1.521%	7,700,174	-19.865%
2025-03-25	20.1600	20.9500	20.0600	20.3800	-1.260%	6,912,296	-18.646%
2025-03-24	20.8700	21.1900	20.6200	20.6400	0.000%	12,934,435	-19.671%
2025-03-21	21.0000	21.1100	20.4900	20.6400	-4.223%	17,583,626	-19.671%
2025-03-20	21.3400	21.9900	21.2800	21.5500	-4.009%	19,951,626	-23.063%
2025-03-19	22.5500	22.5700	21.9300	22.4500	-3.524%	17,580,338	-26.147%
2025-03-18	23.6500	23.9400	22.2050	23.2700	-7.254%	25,865,563	-28.749%
2025-03-17	24.6700	25.1650	24.4800	25.0900	+2.870%	14,599,103	-33.918%
2025-03-14	24.2600	24.4500	23.8350	24.3900	+8.690%	11,012,678	-32.021%
2025-03-13	22.1400	22.6650	21.7000	22.4400	-0.089%	6,348,418	-26.114%
2025-03-12	22.3000	22.7250	21.8700	22.4600	-4.099%	8,383,573	-26.180%
2025-03-11	23.5000	23.6000	22.5700	23.4200	+4.228%	12,827,322	-29.206%
2025-03-10	23.6500	23.8850	22.2500	22.4700	-7.378%	14,026,384	-26.213%
2025-03-07	24.4900	24.8900	23.8800	24.2600	-0.818%	9,033,300	-31.657%
2025-03-06	24.3500	24.9900	24.1700	24.4600	+0.328%	10,986,760	-32.216%
2025-03-05	22.9000	24.5150	22.7400	24.3800	+9.229%	13,859,416	-31.993%
2025-03-04	22.3000	22.7500	21.8150	22.3200	+0.950%	6,771,072	-25.717%
2025-03-03	22.1400	22.3500	21.7600	22.1100	-0.718%	8,198,964	-25.011%
2025-02-28	22.3200	22.7100	21.8600	22.2700	-2.751%	19,046,942	-25.550%
2025-02-27	23.0900	23.2600	22.7000	22.9000	+0.131%	11,691,949	-27.598%
2025-02-26	23.2550	23.4300	22.7100	22.8700	+7.624%	19,156,513	-27.503%
2025-02-25	21.1200	21.7700	21.0900	21.2500	+4.269%	11,501,363	-21.976%
2025-02-24	21.2400	21.3100	20.1400	20.3800	-2.488%	7,893,416	-18.646%
2025-02-21	20.8000	21.3850	20.6500	20.9000	+3.363%	8,639,964	-20.670%
2025-02-20	20.6000	21.1400	19.8600	20.2200	+0.999%	8,218,452	-18.002%
2025-02-19	20.6000	20.6200	19.9100	20.0200	+2.091%	9,181,087	-17.183%
2025-02-18	20.5900	20.5900	19.4000	19.6100	-4.341%	11,414,323	-15.451%
2025-02-14	21.0100	21.0350	20.1700	20.5000	+0.539%	7,797,422	-19.122%
2025-02-13	19.9600	20.3950	19.8900	20.3900	-0.634%	10,526,779	-18.686%
2025-02-12	21.0400	21.3600	20.4600	20.5200	+5.393%	16,406,074	-19.201%
2025-02-11	18.9800	19.5699	18.8600	19.4700	+2.420%	14,363,603	-14.843%
2025-02-10	18.4600	19.2500	18.3400	19.0100	+6.083%	8,592,926	-12.783%
2025-02-07	18.3300	18.5300	17.8900	17.9200	+0.336%	4,581,714	-7.478%
2025-02-06	17.7500	18.1500	17.5850	17.8600	+3.837%	5,705,662	-7.167%
2025-02-05	17.2000	17.4000	16.9200	17.2000	-1.036%	7,572,719	-3.605%
2025-02-04	16.9800	17.7900	16.9550	17.3800	+5.333%	6,944,077	-4.603%
2025-02-03	17.0800	17.3300	16.4200	16.5000	-5.336%	7,130,718	+0.485%
2025-01-31	18.4300	18.4300	17.2800	17.4300	-4.858%	4,732,158	-4.877%
2025-01-30	17.5400	18.9000	17.4900	18.3200	+5.530%	8,661,412	-9.498%
2025-01-29	17.4300	17.6000	17.2000	17.3600	+1.224%	5,401,676	-4.493%

.dark-mode .fjn638{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fjn638{ color: #333333; background-color: white; border: 2px solid #333333; }BEKEKE Holdings Inc.stock NYSE ADR

BEKE
KE Holdings Inc.
stock NYSE ADR