Singapore markets closed
Straits Times Index
3,259.14 -33.59 (-1.02%) Nikkei
27,777.90 -448.18 (-1.59%) Hang Seng
18,675.35 -61.09 (-0.33%) FTSE 100
7,556.23 -2.26 (-0.03%) BTC-USD
17,026.59 +54.01 (+0.32%) CMC Crypto 200
404.33 +2.91 (+0.72%)
KE Holdings Inc. (BEKE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 16.72 | 18.04 | 16.64 | 17.61 | 17.61 | 20,218,600 |
| 01 Dec 2022 | 16.40 | 17.23 | 16.34 | 16.70 | 16.70 | 19,413,100 |
| 30 Nov 2022 | 16.00 | 16.95 | 14.81 | 16.92 | 16.92 | 23,746,500 |
| 29 Nov 2022 | 15.59 | 15.99 | 14.99 | 15.11 | 15.11 | 13,863,600 |
| 28 Nov 2022 | 15.50 | 15.50 | 14.55 | 14.69 | 14.69 | 11,849,400 |
| 25 Nov 2022 | 14.93 | 14.97 | 14.24 | 14.29 | 14.29 | 5,295,700 |
| 23 Nov 2022 | 14.64 | 15.02 | 14.43 | 14.85 | 14.85 | 6,647,400 |
| 22 Nov 2022 | 14.15 | 14.18 | 13.60 | 14.07 | 14.07 | 7,252,100 |
| 21 Nov 2022 | 14.41 | 14.89 | 14.03 | 14.71 | 14.71 | 10,175,900 |
| 18 Nov 2022 | 15.26 | 15.38 | 14.55 | 14.81 | 14.81 | 12,281,800 |
| 17 Nov 2022 | 14.38 | 16.14 | 14.34 | 15.54 | 15.54 | 16,813,700 |
| 16 Nov 2022 | 14.20 | 14.87 | 14.04 | 14.84 | 14.84 | 9,008,200 |
| 15 Nov 2022 | 15.29 | 15.68 | 14.72 | 14.93 | 14.93 | 10,515,500 |
| 14 Nov 2022 | 15.10 | 15.31 | 13.96 | 14.00 | 14.00 | 19,865,400 |
| 11 Nov 2022 | 13.38 | 13.90 | 12.91 | 13.53 | 13.53 | 22,383,200 |
| 10 Nov 2022 | 11.09 | 11.45 | 10.90 | 11.34 | 11.34 | 8,758,400 |
| 09 Nov 2022 | 11.04 | 11.04 | 10.14 | 10.41 | 10.41 | 8,035,200 |
| 08 Nov 2022 | 11.31 | 11.42 | 10.59 | 11.37 | 11.37 | 9,263,100 |
| 07 Nov 2022 | 11.86 | 12.15 | 11.17 | 11.53 | 11.53 | 10,847,200 |
| 04 Nov 2022 | 11.71 | 12.14 | 11.41 | 11.68 | 11.68 | 16,325,900 |
| 03 Nov 2022 | 10.40 | 11.21 | 10.05 | 10.78 | 10.78 | 9,356,600 |
| 02 Nov 2022 | 10.67 | 11.30 | 10.57 | 10.92 | 10.92 | 10,516,700 |
| 01 Nov 2022 | 10.82 | 11.06 | 10.40 | 10.61 | 10.61 | 8,436,700 |
| 31 Oct 2022 | 9.83 | 10.42 | 9.81 | 10.18 | 10.18 | 6,154,000 |
| 28 Oct 2022 | 10.25 | 10.36 | 9.09 | 10.30 | 10.30 | 18,975,700 |
| 27 Oct 2022 | 10.62 | 11.21 | 10.27 | 11.11 | 11.11 | 12,870,300 |
| 26 Oct 2022 | 10.29 | 11.28 | 10.22 | 11.08 | 11.08 | 21,193,900 |
| 25 Oct 2022 | 10.00 | 10.73 | 9.92 | 10.37 | 10.37 | 15,471,600 |
| 24 Oct 2022 | 9.97 | 10.19 | 9.23 | 9.77 | 9.77 | 18,152,400 |
| 21 Oct 2022 | 11.30 | 11.75 | 11.17 | 11.65 | 11.65 | 9,882,000 |
| 20 Oct 2022 | 11.37 | 12.20 | 11.19 | 11.54 | 11.54 | 14,032,900 |
| 19 Oct 2022 | 11.77 | 11.80 | 10.44 | 11.20 | 11.20 | 56,354,400 |
| 18 Oct 2022 | 13.11 | 13.21 | 12.06 | 12.18 | 12.18 | 21,358,000 |
| 17 Oct 2022 | 12.80 | 13.28 | 12.65 | 12.68 | 12.68 | 11,422,700 |
| 14 Oct 2022 | 13.72 | 13.80 | 12.26 | 12.28 | 12.28 | 17,623,700 |
| 13 Oct 2022 | 13.21 | 13.55 | 12.86 | 13.05 | 13.05 | 12,976,500 |
| 12 Oct 2022 | 14.14 | 14.54 | 13.92 | 14.01 | 14.01 | 5,636,400 |
| 11 Oct 2022 | 14.50 | 14.57 | 13.47 | 14.14 | 14.14 | 15,071,000 |
| 10 Oct 2022 | 15.85 | 15.85 | 14.72 | 14.80 | 14.80 | 12,694,000 |
| 07 Oct 2022 | 17.10 | 17.25 | 16.19 | 16.36 | 16.36 | 9,710,900 |
| 06 Oct 2022 | 17.99 | 18.39 | 17.03 | 17.15 | 17.15 | 7,293,800 |
| 05 Oct 2022 | 17.58 | 18.04 | 17.50 | 17.82 | 17.82 | 4,861,400 |
| 04 Oct 2022 | 17.65 | 18.32 | 17.41 | 18.00 | 18.00 | 14,415,200 |
| 03 Oct 2022 | 17.60 | 17.68 | 17.08 | 17.12 | 17.12 | 7,499,700 |
| 30 Sept 2022 | 16.95 | 17.81 | 16.17 | 17.52 | 17.52 | 19,092,500 |
| 29 Sept 2022 | 16.31 | 16.78 | 15.90 | 16.26 | 16.26 | 13,327,900 |
| 28 Sept 2022 | 16.19 | 16.97 | 15.91 | 16.91 | 16.91 | 5,890,000 |
| 27 Sept 2022 | 16.93 | 17.46 | 16.53 | 16.59 | 16.59 | 12,844,200 |
| 26 Sept 2022 | 16.73 | 16.95 | 16.43 | 16.55 | 16.55 | 8,997,700 |
| 23 Sept 2022 | 16.16 | 16.36 | 15.92 | 16.30 | 16.30 | 6,290,100 |
| 22 Sept 2022 | 17.11 | 17.58 | 16.63 | 16.76 | 16.76 | 5,406,700 |
| 21 Sept 2022 | 17.86 | 17.95 | 16.57 | 16.94 | 16.94 | 11,986,000 |
| 20 Sept 2022 | 17.70 | 18.30 | 17.63 | 18.05 | 18.05 | 6,542,800 |
| 19 Sept 2022 | 17.42 | 18.10 | 17.30 | 18.09 | 18.09 | 8,222,100 |
| 16 Sept 2022 | 17.84 | 17.84 | 17.21 | 17.57 | 17.57 | 12,904,000 |
| 15 Sept 2022 | 18.55 | 18.85 | 18.31 | 18.45 | 18.45 | 9,245,900 |
| 14 Sept 2022 | 18.30 | 18.41 | 17.71 | 18.26 | 18.26 | 5,516,700 |
| 13 Sept 2022 | 17.59 | 18.34 | 17.59 | 17.97 | 17.97 | 5,264,300 |
| 12 Sept 2022 | 18.10 | 18.31 | 17.80 | 18.30 | 18.30 | 6,140,200 |
| 09 Sept 2022 | 18.32 | 18.69 | 17.91 | 18.03 | 18.03 | 9,662,700 |
| 08 Sept 2022 | 17.51 | 17.76 | 16.99 | 17.41 | 17.41 | 7,545,400 |
| 07 Sept 2022 | 17.20 | 17.92 | 16.92 | 17.80 | 17.80 | 13,317,100 |
| 06 Sept 2022 | 16.60 | 17.50 | 16.58 | 16.83 | 16.83 | 15,805,000 |
| 02 Sept 2022 | 17.19 | 17.25 | 16.30 | 16.42 | 16.42 | 6,879,900 |
| 01 Sept 2022 | 16.79 | 17.50 | 16.21 | 17.35 | 17.35 | 8,094,000 |
| 31 Aug 2022 | 18.30 | 18.54 | 17.75 | 18.04 | 18.04 | 54,307,400 |
| 30 Aug 2022 | 17.83 | 18.28 | 17.52 | 17.81 | 17.81 | 9,157,000 |
| 29 Aug 2022 | 18.19 | 18.57 | 17.55 | 17.66 | 17.66 | 8,164,900 |
| 26 Aug 2022 | 18.32 | 18.70 | 17.65 | 18.20 | 18.20 | 17,642,300 |
| 25 Aug 2022 | 18.15 | 18.43 | 17.03 | 18.00 | 18.00 | 17,993,800 |
| 24 Aug 2022 | 16.13 | 18.24 | 16.04 | 17.35 | 17.35 | 14,705,400 |
| 23 Aug 2022 | 16.03 | 16.95 | 15.07 | 16.83 | 16.83 | 12,321,800 |
| 22 Aug 2022 | 15.37 | 16.03 | 15.33 | 15.67 | 15.67 | 12,685,900 |
| 19 Aug 2022 | 15.84 | 15.87 | 15.05 | 15.38 | 15.38 | 5,180,700 |
| 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 | 13,977,500 |
| 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 | 5,918,800 |
| 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 | 7,277,100 |
| 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 | 15,075,800 |
| 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 | 9,897,800 |
| 14 Jul 2022 | 14.71 | 14.95 | 14.10 | 14.13 | 14.13 | 12,466,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
