BEKE Quote, Trading Chart, KE Holdings Inc American Depositary Shares (each representing three Class A)

home / stock / beke / beke quote

Stock Information
Company Name: KE Holdings Inc American Depositary Shares (each representing three Class A)
Stock Symbol: BEKE
Market: NYSE
Website: investors.ke.com
Menu
BEKE BEKE Quote BEKE Short BEKE News BEKE Articles BEKE Message Board
Get BEKE Alerts

News, Short Squeeze, Breakout and More Instantly...
BEKE Quote
Last:$15.81
Change Percent:-2.79%
Open:$15.47
Previous Close:$15.81
High:$16.05
Low:$15.37
Volume:6,762,249
Last Trade Date Time:07/03/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BEKE Chart
Last Twenty Trading Days
Date:2024-07-03
Open:$15.47
Close:$15.81
High:$16.05
Low:$15.37
Volume:6,762,249
Date:2024-07-02
Open:$14.87
Close:$15.05
High:$15.16
Low:$14.795
Volume:7,512,352
Date:2024-07-01
Open:$14.65
Close:$14.78
High:$14.93
Low:$14.59
Volume:7,256,152
Date:2024-06-28
Open:$14.7
Close:$14.15
High:$14.7
Low:$13.99
Volume:12,480,502
Date:2024-06-27
Open:$15
Close:$14.61
High:$15
Low:$14.57
Volume:9,559,068
Date:2024-06-26
Open:$15.38
Close:$15.17
High:$15.41
Low:$15.12
Volume:9,812,599
Date:2024-06-25
Open:$15.3
Close:$15.27
High:$15.56
Low:$15.22
Volume:5,238,128
Date:2024-06-24
Open:$15.2
Close:$15.36
High:$15.56
Low:$15.17
Volume:4,260,730
Date:2024-06-21
Open:$15.46
Close:$15.49
High:$15.53
Low:$15.34
Volume:5,147,513
Date:2024-06-20
Open:$15.53
Close:$15.58
High:$15.65
Low:$15.3
Volume:4,563,711
Date:2024-06-19
Open:$15.26
Close:$15.54
High:$15.59
Low:$15.26
Volume:3,200,194
Date:2024-06-18
Open:$15.26
Close:$15.54
High:$15.59
Low:$15.26
Volume:3,200,194
Date:2024-06-17
Open:$15.62
Close:$15.37
High:$15.71
Low:$15.2
Volume:5,847,066
Date:2024-06-14
Open:$15.51
Close:$15.71
High:$15.73
Low:$15.47
Volume:10,485,209
Date:2024-06-13
Open:$15.91
Close:$15.82
High:$16.15
Low:$15.665
Volume:4,371,125
Date:2024-06-12
Open:$16
Close:$15.97
High:$16.17
Low:$15.78
Volume:7,322,004
Date:2024-06-11
Open:$15.96
Close:$15.67
High:$16.03
Low:$15.67
Volume:6,767,604
Date:2024-06-10
Open:$15.9
Close:$15.92
High:$16.055
Low:$15.79
Volume:4,895,944
Date:2024-06-07
Open:$15.92
Close:$15.92
High:$16.105
Low:$15.79
Volume:5,831,095
Date:2024-06-06
Open:$16
Close:$16.22
High:$16.27
Low:$15.76
Volume:7,068,284