KE Holdings Inc - ADR (BEKE) Historical Prices & Data

KE Holdings Inc - ADR Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	20.52	18.85	19.25	19.98	3.79%
Nov 20, 2024	20.76	20.05	20.34	20.23	-0.54%
Nov 19, 2024	20.71	20.12	20.38	20.63	1.23%
Nov 18, 2024	20.60	19.80	19.89	20.55	3.32%
Nov 15, 2024	19.91	19.42	19.65	19.52	-0.66%
Nov 14, 2024	19.57	19.08	19.34	19.36	0.10%
Nov 13, 2024	21.09	19.90	21.03	19.98	-4.99%
Nov 12, 2024	21.14	20.27	20.57	20.40	-0.83%
Nov 11, 2024	21.68	20.88	21.22	21.22	0.00%
Nov 8, 2024	22.32	20.75	22.26	20.99	-5.71%
Nov 7, 2024	24.57	23.26	23.81	23.50	-1.30%
Nov 6, 2024	22.62	21.71	22.09	22.49	1.81%
Nov 5, 2024	22.75	22.23	22.53	22.60	0.31%
Nov 4, 2024	22.60	21.97	22.13	22.17	0.18%
Nov 1, 2024	22.52	21.93	22.10	22.09	-0.05%
Oct 31, 2024	22.91	21.82	22.39	21.93	-2.05%
Oct 30, 2024	22.61	21.71	21.78	22.17	1.79%
Oct 29, 2024	23.18	22.09	22.52	22.16	-1.60%
Oct 28, 2024	22.30	21.15	21.19	22.08	4.20%
Oct 25, 2024	21.13	20.44	20.90	20.78	-0.57%
Oct 24, 2024	20.63	20.18	20.50	20.43	-0.34%
Oct 23, 2024	21.16	20.51	20.91	20.65	-1.24%
Oct 22, 2024	21.21	20.56	20.58	20.84	1.26%

Highest:24.57

Lowest:18.85

Average:21.16

Difference:-0.60

% Change:-2.92%

Data Vendor: Xignite Logo

Stocks