Skip to main content

KE Holdings Inc American Depositary Shares (each representing three Class A (NY:BEKE)

19.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 19.43 19.45 19.14 19.32 5,441,210 -0.27(-1.38%)
May 07, 2025 20.29 20.53 19.58 19.59 7,395,089 -0.96(-4.67%)
May 06, 2025 20.96 20.97 20.27 20.55 4,981,012 -0.28(-1.34%)
May 05, 2025 20.78 20.90 20.43 20.83 2,962,943 +0.04(+0.19%)
May 02, 2025 21.15 21.26 20.70 20.79 3,286,739 +0.26(+1.27%)
May 01, 2025 20.44 20.65 20.34 20.53 2,972,560 +0.23(+1.13%)
Apr 30, 2025 20.57 20.73 20.12 20.30 5,422,322 -0.43(-2.07%)
Apr 29, 2025 20.92 21.15 20.66 20.73 4,738,587 -0.39(-1.85%)
Apr 28, 2025 20.78 21.43 20.66 21.12 5,542,520 -0.28(-1.31%)
Apr 25, 2025 21.01 21.46 20.95 21.40 6,270,649 -0.68(-3.08%)
Apr 24, 2025 21.19 22.25 21.11 22.08 8,459,026 +0.98(+4.64%)
Apr 23, 2025 21.15 21.71 20.97 21.10 11,641,601 +0.86(+4.25%)
Apr 22, 2025 19.86 20.52 19.80 20.24 8,756,669 +0.75(+3.85%)
Apr 21, 2025 19.00 19.50 18.85 19.49 7,212,234 +0.46(+2.42%)
Apr 17, 2025 20.01 20.09 18.99 19.03 11,293,291 -0.33(-1.70%)
Apr 16, 2025 18.98 19.47 18.91 19.36 7,098,589 +0.02(+0.10%)
Apr 15, 2025 19.14 19.48 19.09 19.34 5,233,204 +0.04(+0.21%)
Apr 14, 2025 18.99 19.59 18.93 19.30 13,912,661 +0.86(+4.66%)
Apr 11, 2025 17.88 18.63 17.35 18.44 12,417,133 +0.36(+1.99%)
Apr 10, 2025 18.45 18.84 17.95 18.08 10,567,559 -0.26(-1.42%)
Apr 09, 2025 17.65 18.54 17.04 18.34 15,937,578 +0.81(+4.62%)
Apr 08, 2025 18.85 19.05 17.09 17.53 20,103,086 -0.76(-4.16%)
Apr 07, 2025 18.25 19.49 17.67 18.29 15,120,540 -1.27(-6.49%)
Apr 04, 2025 18.99 19.77 18.68 19.56 11,125,716 -1.42(-6.77%)
Apr 03, 2025 20.29 21.41 20.15 20.98 12,384,620 +0.55(+2.69%)
Apr 02, 2025 20.37 20.55 20.09 20.43 6,515,528 +0.06(+0.29%)
Apr 01, 2025 20.33 20.67 20.10 20.37 4,785,221 +0.28(+1.39%)
Mar 31, 2025 20.00 20.29 19.96 20.09 13,853,993 -0.50(-2.43%)
Mar 28, 2025 20.83 21.06 20.39 20.59 8,301,826 -0.60(-2.83%)
Mar 27, 2025 21.42 21.68 21.13 21.19 12,306,718 +0.50(+2.42%)
Mar 26, 2025 20.72 21.15 20.51 20.69 7,801,287 +0.31(+1.52%)
Mar 25, 2025 20.16 20.95 20.06 20.38 7,006,963 -0.26(-1.26%)
Mar 24, 2025 20.87 21.19 20.62 20.64 14,890,200 +0.00(+0.00%)
Mar 21, 2025 21.00 21.11 20.49 20.64 17,669,938 -0.91(-4.22%)
Mar 20, 2025 21.34 21.99 21.28 21.55 20,011,064 -0.90(-4.01%)
Mar 19, 2025 22.55 22.57 21.93 22.45 17,580,988 -0.82(-3.52%)
Mar 18, 2025 23.65 23.94 22.20 23.27 26,148,380 -1.82(-7.25%)
Mar 17, 2025 24.67 25.16 24.48 25.09 15,118,475 +0.70(+2.87%)
Mar 14, 2025 24.26 24.45 23.84 24.39 11,068,944 +1.95(+8.69%)
Mar 13, 2025 22.14 22.66 21.70 22.44 6,701,369 -0.02(-0.09%)
Mar 12, 2025 22.30 22.73 21.87 22.46 8,443,619 -0.96(-4.10%)
Mar 11, 2025 23.50 23.60 22.57 23.42 12,911,664 +0.95(+4.23%)
Mar 10, 2025 23.65 23.89 22.25 22.47 14,121,005 -1.79(-7.38%)
Mar 07, 2025 24.49 24.89 23.88 24.26 9,185,762 -0.20(-0.82%)
Mar 06, 2025 24.35 24.99 24.17 24.46 11,067,634 +0.08(+0.33%)
Mar 05, 2025 22.90 24.52 22.74 24.38 13,938,413 +2.06(+9.23%)
Mar 04, 2025 22.30 22.75 21.82 22.32 6,852,676 +0.21(+0.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.