BEKE Quote, Trading Chart, KE Holdings Inc American Depositary Shares (each representing three Class A)
Stock Information
| Company Name: |
KE Holdings Inc American Depositary Shares (each representing three Class A) |
| Stock Symbol: |
BEKE |
| Market: |
NYSE |
| Website: |
investors.ke.com |
Get BEKE Alerts
News, Short Squeeze, Breakout and More Instantly...
BEKE Quote
| Last: | $17.015 |
| Change Percent: | 1.22% |
| Open: | $16.86 |
| Previous Close: | $16.81 |
| High: | $17.205 |
| Low: | $16.86 |
| Volume: | 1,608,157 |
| Last Trade Date Time: | 03/11/2026 01:06:30 pm |
| Quotes are delayed by 15 to 20 minutes. |
BEKE Chart
Last Twenty Trading Days
| Date: | 2026-03-11 |
| Open: | $16.86 |
| Close: | $16.81 |
| High: | $17.205 |
| Low: | $16.86 |
| Volume: | 1,608,157 |
| Date: | 2026-03-10 |
| Open: | $16.55 |
| Close: | $16.47 |
| High: | $16.91 |
| Low: | $16.47 |
| Volume: | 1,672,647 |
| Date: | 2026-03-09 |
| Open: | $16.24 |
| Close: | $16.57 |
| High: | $16.49 |
| Low: | $16.22 |
| Volume: | 1,724,184 |
| Date: | 2026-03-06 |
| Open: | $16.3 |
| Close: | $16.245 |
| High: | $16.74 |
| Low: | $16.3 |
| Volume: | 1,401,927 |
| Date: | 2026-03-05 |
| Open: | $16.44 |
| Close: | $17.02 |
| High: | $16.55 |
| Low: | $16.19 |
| Volume: | 2,481,554 |
| Date: | 2026-03-04 |
| Open: | $16.56 |
| Close: | $16.385 |
| High: | $17.065 |
| Low: | $16.56 |
| Volume: | 1,724,494 |
| Date: | 2026-03-03 |
| Open: | $16.5 |
| Close: | $16.725 |
| High: | $16.62 |
| Low: | $16.11 |
| Volume: | 3,281,423 |
| Date: | 2026-03-02 |
| Open: | $16.24 |
| Close: | $16.415 |
| High: | $16.725 |
| Low: | $16.19 |
| Volume: | 1,546,371 |
| Date: | 2026-02-27 |
| Open: | $16.35 |
| Close: | $16.445 |
| High: | $16.59 |
| Low: | $16.35 |
| Volume: | 759,709 |
| Date: | 2026-02-26 |
| Open: | $16.9 |
| Close: | $17.665 |
| High: | $16.9 |
| Low: | $16.34 |
| Volume: | 2,624,077 |
| Date: | 2026-02-25 |
| Open: | $17.74 |
| Close: | $17.165 |
| High: | $17.85 |
| Low: | $17.405 |
| Volume: | 4,020,039 |
| Date: | 2026-02-24 |
| Open: | $16.85 |
| Close: | $16.935 |
| High: | $17.23 |
| Low: | $16.84 |
| Volume: | 1,725,304 |
| Date: | 2026-02-23 |
| Open: | $17.23 |
| Close: | $17.185 |
| High: | $17.32 |
| Low: | $16.885 |
| Volume: | 1,615,055 |
| Date: | 2026-02-20 |
| Open: | $17.05 |
| Close: | $17.07 |
| High: | $17.265 |
| Low: | $16.94 |
| Volume: | 1,764,675 |
| Date: | 2026-02-19 |
| Open: | $17.06 |
| Close: | $17.29 |
| High: | $17.225 |
| Low: | $16.98 |
| Volume: | 776,482 |
| Date: | 2026-02-18 |
| Open: | $17.28 |
| Close: | $17.209 |
| High: | $17.36 |
| Low: | $17.19 |
| Volume: | 525,885 |
| Date: | 2026-02-17 |
| Open: | $17.5 |
| Close: | $17.5 |
| High: | $17.63 |
| Low: | $17.165 |
| Volume: | 955,398 |
| Date: | 2026-02-13 |
| Open: | $17.54 |
| Close: | $17.53 |
| High: | $17.635 |
| Low: | $17.345 |
| Volume: | 1,629,858 |
| Date: | 2026-02-12 |
| Open: | $18.41 |
| Close: | $18.635 |
| High: | $18.55 |
| Low: | $17.53 |
| Volume: | 3,750,086 |
| Date: | 2026-02-11 |
| Open: | $18.86 |
| Close: | $18.685 |
| High: | $19.08 |
| Low: | $18.5 |
| Volume: | 2,112,178 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.