Singapore markets closed

KE Holdings Inc. (BEKE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.61+0.91 (+5.45%)
At close: 04:00PM EST
17.59 -0.02 (-0.11%)
After hours: 07:58PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202216.7218.0416.6417.6117.6120,218,600
01 Dec 202216.4017.2316.3416.7016.7019,413,100
30 Nov 202216.0016.9514.8116.9216.9223,746,500
29 Nov 202215.5915.9914.9915.1115.1113,863,600
28 Nov 202215.5015.5014.5514.6914.6911,849,400
25 Nov 202214.9314.9714.2414.2914.295,295,700
23 Nov 202214.6415.0214.4314.8514.856,647,400
22 Nov 202214.1514.1813.6014.0714.077,252,100
21 Nov 202214.4114.8914.0314.7114.7110,175,900
18 Nov 202215.2615.3814.5514.8114.8112,281,800
17 Nov 202214.3816.1414.3415.5415.5416,813,700
16 Nov 202214.2014.8714.0414.8414.849,008,200
15 Nov 202215.2915.6814.7214.9314.9310,515,500
14 Nov 202215.1015.3113.9614.0014.0019,865,400
11 Nov 202213.3813.9012.9113.5313.5322,383,200
10 Nov 202211.0911.4510.9011.3411.348,758,400
09 Nov 202211.0411.0410.1410.4110.418,035,200
08 Nov 202211.3111.4210.5911.3711.379,263,100
07 Nov 202211.8612.1511.1711.5311.5310,847,200
04 Nov 202211.7112.1411.4111.6811.6816,325,900
03 Nov 202210.4011.2110.0510.7810.789,356,600
02 Nov 202210.6711.3010.5710.9210.9210,516,700
01 Nov 202210.8211.0610.4010.6110.618,436,700
31 Oct 20229.8310.429.8110.1810.186,154,000
28 Oct 202210.2510.369.0910.3010.3018,975,700
27 Oct 202210.6211.2110.2711.1111.1112,870,300
26 Oct 202210.2911.2810.2211.0811.0821,193,900
25 Oct 202210.0010.739.9210.3710.3715,471,600
24 Oct 20229.9710.199.239.779.7718,152,400
21 Oct 202211.3011.7511.1711.6511.659,882,000
20 Oct 202211.3712.2011.1911.5411.5414,032,900
19 Oct 202211.7711.8010.4411.2011.2056,354,400
18 Oct 202213.1113.2112.0612.1812.1821,358,000
17 Oct 202212.8013.2812.6512.6812.6811,422,700
14 Oct 202213.7213.8012.2612.2812.2817,623,700
13 Oct 202213.2113.5512.8613.0513.0512,976,500
12 Oct 202214.1414.5413.9214.0114.015,636,400
11 Oct 202214.5014.5713.4714.1414.1415,071,000
10 Oct 202215.8515.8514.7214.8014.8012,694,000
07 Oct 202217.1017.2516.1916.3616.369,710,900
06 Oct 202217.9918.3917.0317.1517.157,293,800
05 Oct 202217.5818.0417.5017.8217.824,861,400
04 Oct 202217.6518.3217.4118.0018.0014,415,200
03 Oct 202217.6017.6817.0817.1217.127,499,700
30 Sept 202216.9517.8116.1717.5217.5219,092,500
29 Sept 202216.3116.7815.9016.2616.2613,327,900
28 Sept 202216.1916.9715.9116.9116.915,890,000
27 Sept 202216.9317.4616.5316.5916.5912,844,200
26 Sept 202216.7316.9516.4316.5516.558,997,700
23 Sept 202216.1616.3615.9216.3016.306,290,100
22 Sept 202217.1117.5816.6316.7616.765,406,700
21 Sept 202217.8617.9516.5716.9416.9411,986,000
20 Sept 202217.7018.3017.6318.0518.056,542,800
19 Sept 202217.4218.1017.3018.0918.098,222,100
16 Sept 202217.8417.8417.2117.5717.5712,904,000
15 Sept 202218.5518.8518.3118.4518.459,245,900
14 Sept 202218.3018.4117.7118.2618.265,516,700
13 Sept 202217.5918.3417.5917.9717.975,264,300
12 Sept 202218.1018.3117.8018.3018.306,140,200
09 Sept 202218.3218.6917.9118.0318.039,662,700
08 Sept 202217.5117.7616.9917.4117.417,545,400
07 Sept 202217.2017.9216.9217.8017.8013,317,100
06 Sept 202216.6017.5016.5816.8316.8315,805,000
02 Sept 202217.1917.2516.3016.4216.426,879,900
01 Sept 202216.7917.5016.2117.3517.358,094,000
31 Aug 202218.3018.5417.7518.0418.0454,307,400
30 Aug 202217.8318.2817.5217.8117.819,157,000
29 Aug 202218.1918.5717.5517.6617.668,164,900
26 Aug 202218.3218.7017.6518.2018.2017,642,300
25 Aug 202218.1518.4317.0318.0018.0017,993,800
24 Aug 202216.1318.2416.0417.3517.3514,705,400
23 Aug 202216.0316.9515.0716.8316.8312,321,800
22 Aug 202215.3716.0315.3315.6715.6712,685,900
19 Aug 202215.8415.8715.0515.3815.385,180,700
18 Aug 202216.2516.3515.8115.9815.987,775,500
17 Aug 202215.7416.2115.6816.1816.186,073,600
16 Aug 202216.2716.7215.7815.9315.936,129,500
15 Aug 202216.0716.4315.8516.1916.197,553,600
12 Aug 202214.7816.5014.7316.4216.4213,977,500
11 Aug 202214.7015.7414.3815.0615.067,182,200
10 Aug 202213.8614.6313.7614.3414.346,630,000
09 Aug 202214.2614.2713.8314.0314.034,868,600
08 Aug 202214.9415.4114.2114.2914.298,141,100
05 Aug 202214.8115.1314.5915.0515.055,918,800
04 Aug 202214.9715.2214.7715.0015.005,205,400
03 Aug 202213.6014.7013.4714.6014.609,390,900
02 Aug 202213.2914.2813.2313.8213.829,079,700
01 Aug 202213.9914.1813.3913.7413.7411,895,500
29 Jul 202214.0014.2913.4714.1114.117,277,100
28 Jul 202214.7615.0014.3114.8114.814,863,000
27 Jul 202214.9015.1314.3614.8914.8913,388,400
26 Jul 202215.3615.8014.6814.8414.8412,009,900
25 Jul 202214.2515.0514.0315.0015.009,958,300
22 Jul 202214.4014.4013.4513.9613.9615,075,800
21 Jul 202215.1915.4914.0514.4014.4016,770,400
20 Jul 202215.6615.9214.6915.0515.059,508,600
19 Jul 202214.8915.8414.7415.7115.7114,138,200
18 Jul 202214.5015.2714.4714.9414.9411,218,700
15 Jul 202213.5014.0413.0713.9713.979,897,800
14 Jul 202214.7114.9514.1014.1314.1312,466,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...