Yahoo

Mail

Singapore markets closed

Straits Times Index
3,246.51
-26.97(-0.82%)
Nikkei
28,930.33
-11.77(-0.04%)
Hang Seng
19,773.03
+9.12(+0.05%)
FTSE 100
7,550.37
+8.52(+0.11%)
BTC-USD
21,334.05
-2,043.43(-8.74%)
CMC Crypto 200
507.52
-34.08(-6.29%)

WORK

Quiet quitting: Why doing less at work could be good for you — and your employer

KE Holdings Inc. (BEKE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

15.38

-0.60

(-3.75%)

At close: 04:00PM EDT

15.38

+0.01

(+0.07%)

After hours:

04:00PM EDT

Time period:

19 Aug 2021 - 19 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Aug 2022	15.84	15.87	15.05	15.38	15.38	4,680,230
18 Aug 2022	16.25	16.35	15.81	15.98	15.98	7,775,500
17 Aug 2022	15.74	16.21	15.68	16.18	16.18	6,073,600
16 Aug 2022	16.27	16.72	15.78	15.93	15.93	6,129,500
15 Aug 2022	16.07	16.43	15.85	16.19	16.19	7,553,600
12 Aug 2022	14.78	16.50	14.73	16.42	16.42	13,974,400
11 Aug 2022	14.70	15.74	14.38	15.06	15.06	7,182,200
10 Aug 2022	13.86	14.63	13.76	14.34	14.34	6,630,000
09 Aug 2022	14.26	14.27	13.83	14.03	14.03	4,868,600
08 Aug 2022	14.94	15.41	14.21	14.29	14.29	8,141,100
05 Aug 2022	14.81	15.13	14.59	15.05	15.05	5,918,300
04 Aug 2022	14.97	15.22	14.77	15.00	15.00	5,205,400
03 Aug 2022	13.60	14.70	13.47	14.60	14.60	9,390,900
02 Aug 2022	13.29	14.28	13.23	13.82	13.82	9,079,700
01 Aug 2022	13.99	14.18	13.39	13.74	13.74	11,895,500
29 Jul 2022	14.00	14.29	13.47	14.11	14.11	7,276,400
28 Jul 2022	14.76	15.00	14.31	14.81	14.81	4,863,000
27 Jul 2022	14.90	15.13	14.36	14.89	14.89	13,388,400
26 Jul 2022	15.36	15.80	14.68	14.84	14.84	12,009,900
25 Jul 2022	14.25	15.05	14.03	15.00	15.00	9,958,300
22 Jul 2022	14.40	14.40	13.45	13.96	13.96	15,072,000
21 Jul 2022	15.19	15.49	14.05	14.40	14.40	16,770,400
20 Jul 2022	15.66	15.92	14.69	15.05	15.05	9,508,600
19 Jul 2022	14.89	15.84	14.74	15.71	15.71	14,138,200
18 Jul 2022	14.50	15.27	14.47	14.94	14.94	11,218,700
15 Jul 2022	13.50	14.04	13.07	13.97	13.97	9,895,900
14 Jul 2022	14.71	14.95	14.10	14.13	14.13	12,466,600
13 Jul 2022	14.50	15.59	14.08	15.07	15.07	19,626,600
12 Jul 2022	15.13	15.50	14.92	15.06	15.06	8,772,400
11 Jul 2022	15.65	15.71	14.89	15.10	15.10	14,257,000
08 Jul 2022	16.55	16.76	16.25	16.71	16.71	9,307,300
07 Jul 2022	16.51	16.95	16.24	16.87	16.87	9,024,200
06 Jul 2022	17.30	17.37	15.60	15.97	15.97	15,842,800
05 Jul 2022	17.73	17.82	17.14	17.76	17.76	17,851,200
01 Jul 2022	17.82	18.42	17.60	17.95	17.95	8,395,100
30 Jun 2022	17.40	17.95	16.93	17.95	17.95	7,998,200
29 Jun 2022	17.82	18.04	17.33	17.76	17.76	9,237,300
28 Jun 2022	18.03	18.11	17.39	17.76	17.76	12,136,100
27 Jun 2022	19.16	19.35	17.97	18.01	18.01	24,748,200
24 Jun 2022	18.13	19.13	17.88	18.82	18.82	13,777,000
23 Jun 2022	17.58	17.66	16.92	17.48	17.48	11,637,900
22 Jun 2022	16.63	17.76	16.08	16.47	16.47	14,639,400
21 Jun 2022	17.22	17.99	16.95	17.14	17.14	20,011,600
17 Jun 2022	15.78	16.62	15.16	15.88	15.88	36,644,000
16 Jun 2022	14.85	15.62	14.47	14.89	14.89	10,098,300
15 Jun 2022	15.02	15.87	14.76	15.61	15.61	9,781,100
14 Jun 2022	14.89	15.44	14.24	15.27	15.27	16,716,300
13 Jun 2022	13.88	14.50	13.17	14.41	14.41	17,542,900
10 Jun 2022	15.65	16.33	14.22	14.50	14.50	14,141,200
09 Jun 2022	15.34	15.51	14.76	15.33	15.33	10,561,300
08 Jun 2022	15.15	16.64	15.07	16.46	16.46	22,095,200
07 Jun 2022	14.57	15.09	14.51	15.00	15.00	8,451,500
06 Jun 2022	15.62	16.00	14.30	14.61	14.61	23,321,900
03 Jun 2022	14.01	14.58	13.72	14.30	14.30	18,235,500
02 Jun 2022	12.75	14.99	12.72	14.70	14.70	22,046,500
01 Jun 2022	12.86	13.01	12.38	12.67	12.67	11,722,000
31 May 2022	12.55	13.50	12.35	13.40	13.40	37,568,800
27 May 2022	11.64	11.66	10.91	11.49	11.49	13,231,500
26 May 2022	11.00	11.79	10.90	11.73	11.73	16,311,400
25 May 2022	11.25	11.49	11.00	11.18	11.18	9,529,200
24 May 2022	11.46	11.67	10.81	11.15	11.15	11,796,600
23 May 2022	12.09	12.20	11.73	11.86	11.86	11,516,100
20 May 2022	12.98	13.53	11.77	12.07	12.07	17,383,600
19 May 2022	12.92	13.30	12.12	12.34	12.34	16,768,000
18 May 2022	12.25	13.07	12.17	12.66	12.66	16,467,100
17 May 2022	13.00	13.48	12.22	12.35	12.35	14,678,500
16 May 2022	12.69	12.88	12.10	12.15	12.15	11,884,000
13 May 2022	12.08	12.83	12.08	12.53	12.53	11,863,800
12 May 2022	11.32	12.06	10.94	11.80	11.80	9,564,400
11 May 2022	12.05	12.42	11.50	11.50	11.50	10,354,400
10 May 2022	11.99	12.39	11.40	11.83	11.83	9,798,800
09 May 2022	12.04	12.08	10.60	11.37	11.37	20,401,000
06 May 2022	13.01	13.01	12.08	12.27	12.27	11,030,400
05 May 2022	14.01	14.07	12.83	13.23	13.23	10,311,600
04 May 2022	14.00	14.55	13.23	14.41	14.41	10,203,000
03 May 2022	14.49	15.07	14.28	14.49	14.49	8,690,800
02 May 2022	14.01	14.73	13.99	14.51	14.51	7,478,000
29 Apr 2022	14.92	15.31	14.14	14.18	14.18	25,749,700
28 Apr 2022	13.11	13.31	12.38	13.31	13.31	9,046,600
27 Apr 2022	13.06	13.90	12.75	13.24	13.24	12,872,200
26 Apr 2022	12.23	13.07	11.96	12.79	12.79	18,065,400
25 Apr 2022	11.78	12.45	11.21	12.34	12.34	11,745,200
22 Apr 2022	12.11	13.13	11.99	12.12	12.12	13,556,700
21 Apr 2022	12.71	13.13	11.60	11.87	11.87	16,942,100
20 Apr 2022	12.90	13.17	12.53	12.87	12.87	15,181,600
19 Apr 2022	13.18	13.91	12.86	13.63	13.63	10,200,900
18 Apr 2022	13.55	13.60	12.01	13.51	13.51	11,109,400
14 Apr 2022	14.53	15.15	13.99	14.04	14.04	13,112,500
13 Apr 2022	14.35	14.79	13.99	14.39	14.39	8,249,400
12 Apr 2022	14.29	14.57	13.89	13.97	13.97	12,682,400
11 Apr 2022	14.62	14.63	13.73	14.19	14.19	13,184,000
08 Apr 2022	14.72	15.53	14.61	15.22	15.22	10,354,600
07 Apr 2022	15.00	15.20	13.98	14.52	14.52	12,426,400
06 Apr 2022	15.28	15.95	14.68	15.64	15.64	14,069,900
05 Apr 2022	15.90	15.99	15.01	15.44	15.44	17,535,600
04 Apr 2022	15.63	16.55	15.16	16.43	16.43	38,125,800
01 Apr 2022	14.06	14.69	13.30	14.01	14.01	29,364,100
31 Mar 2022	13.05	13.20	12.31	12.37	12.37	20,175,500
30 Mar 2022	13.14	15.05	12.99	13.11	13.11	38,105,500
29 Mar 2022	12.74	13.06	12.54	12.82	12.82	14,196,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,246.51-26.97(-0.82%)

Nikkei28,930.33-11.77(-0.04%)

Hang Seng19,773.03+9.12(+0.05%)

FTSE 1007,550.37+8.52(+0.11%)

BTC-USD21,334.05-2,043.43(-8.74%)

CMC Crypto 200507.52-34.08(-6.29%)

Quiet quitting: Why doing less at work could be good for you — and your employer

KE Holdings Inc. (BEKE)

Straits Times Index
3,246.51
-26.97(-0.82%)

Nikkei
28,930.33
-11.77(-0.04%)

Hang Seng
19,773.03
+9.12(+0.05%)

FTSE 100
7,550.37
+8.52(+0.11%)

BTC-USD
21,334.05
-2,043.43(-8.74%)

CMC Crypto 200
507.52
-34.08(-6.29%)