Singapore markets close in 1 hour 13 minutes
Straits Times Index
3,266.70 +41.53 (+1.29%) Nikkei
37,552.16 +113.55 (+0.30%) Hang Seng
16,838.42 +326.73 (+1.98%) FTSE 100
8,061.15 +37.28 (+0.46%) Bitcoin USD
66,222.14 +70.01 (+0.11%) CMC Crypto 200
1,396.80 -17.96 (-1.27%)
KE Holdings Inc. (BEKE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 12.69 | 13.11 | 12.58 | 13.07 | 13.07 | 8,379,100 |
| 19 Apr 2024 | 12.71 | 12.78 | 12.48 | 12.58 | 12.58 | 7,748,300 |
| 18 Apr 2024 | 13.02 | 13.10 | 12.70 | 12.75 | 12.75 | 9,604,200 |
| 17 Apr 2024 | 12.98 | 13.04 | 12.82 | 12.88 | 12.88 | 3,761,800 |
| 16 Apr 2024 | 12.83 | 13.14 | 12.76 | 12.90 | 12.90 | 7,300,600 |
| 15 Apr 2024 | 13.42 | 13.58 | 12.87 | 12.95 | 12.95 | 8,667,000 |
| 12 Apr 2024 | 13.91 | 13.99 | 13.15 | 13.16 | 13.16 | 10,229,100 |
| 11 Apr 2024 | 14.50 | 14.68 | 14.09 | 14.18 | 14.18 | 4,718,100 |
| 10 Apr 2024 | 14.51 | 14.80 | 14.48 | 14.54 | 14.54 | 6,126,200 |
| 09 Apr 2024 | 14.17 | 14.50 | 14.16 | 14.43 | 14.43 | 9,226,600 |
| 08 Apr 2024 | 14.07 | 14.40 | 14.06 | 14.24 | 14.24 | 5,446,600 |
| 05 Apr 2024 | 13.94 | 14.03 | 13.88 | 13.96 | 13.96 | 2,876,100 |
| 04 Apr 2024 | 14.09 | 14.30 | 14.01 | 14.01 | 14.01 | 3,569,400 |
| 04 Apr 2024 | 0.351 Dividend | |||||
| 03 Apr 2024 | 14.15 | 14.43 | 14.09 | 14.33 | 13.98 | 5,197,700 |
| 02 Apr 2024 | 14.31 | 14.45 | 14.21 | 14.24 | 13.89 | 5,750,500 |
| 01 Apr 2024 | 13.88 | 14.50 | 13.86 | 14.33 | 13.98 | 7,572,800 |
| 28 Mar 2024 | 13.80 | 13.83 | 13.58 | 13.73 | 13.39 | 13,385,600 |
| 27 Mar 2024 | 13.94 | 14.01 | 13.50 | 13.71 | 13.37 | 7,509,400 |
| 26 Mar 2024 | 14.14 | 14.27 | 14.01 | 14.08 | 13.74 | 8,496,800 |
| 25 Mar 2024 | 13.82 | 14.07 | 13.72 | 13.95 | 13.61 | 8,320,000 |
| 22 Mar 2024 | 13.90 | 13.98 | 13.52 | 13.64 | 13.31 | 7,458,300 |
| 21 Mar 2024 | 14.12 | 14.38 | 14.03 | 14.03 | 13.69 | 6,097,100 |
| 20 Mar 2024 | 14.12 | 14.30 | 13.97 | 14.26 | 13.91 | 9,267,200 |
| 19 Mar 2024 | 14.04 | 14.40 | 14.01 | 14.17 | 13.82 | 8,778,600 |
| 18 Mar 2024 | 14.00 | 14.16 | 13.77 | 14.11 | 13.76 | 9,062,000 |
| 15 Mar 2024 | 14.12 | 14.42 | 14.03 | 14.03 | 13.69 | 9,270,700 |
| 14 Mar 2024 | 14.37 | 14.73 | 13.97 | 14.02 | 13.68 | 16,423,100 |
| 13 Mar 2024 | 14.49 | 14.80 | 14.32 | 14.38 | 14.03 | 14,106,400 |
| 12 Mar 2024 | 13.99 | 14.59 | 13.86 | 14.50 | 14.14 | 25,683,200 |
| 11 Mar 2024 | 12.95 | 13.32 | 12.91 | 13.08 | 12.76 | 10,876,700 |
| 08 Mar 2024 | 12.55 | 12.76 | 12.44 | 12.61 | 12.30 | 10,797,700 |
| 07 Mar 2024 | 12.65 | 12.72 | 12.51 | 12.59 | 12.28 | 4,966,600 |
| 06 Mar 2024 | 12.76 | 13.01 | 12.66 | 12.75 | 12.44 | 8,012,700 |
| 05 Mar 2024 | 12.73 | 12.95 | 12.50 | 12.51 | 12.20 | 10,223,400 |
| 04 Mar 2024 | 13.25 | 13.25 | 12.61 | 12.79 | 12.48 | 11,678,800 |
| 01 Mar 2024 | 13.62 | 13.75 | 13.22 | 13.28 | 12.95 | 8,059,400 |
| 29 Feb 2024 | 13.81 | 13.86 | 13.51 | 13.59 | 13.26 | 6,413,600 |
| 28 Feb 2024 | 13.76 | 13.95 | 13.63 | 13.63 | 13.30 | 3,450,600 |
| 27 Feb 2024 | 14.23 | 14.23 | 14.01 | 14.11 | 13.76 | 4,578,900 |
| 26 Feb 2024 | 13.87 | 14.01 | 13.67 | 13.96 | 13.62 | 5,274,500 |
| 23 Feb 2024 | 14.16 | 14.23 | 14.04 | 14.14 | 13.79 | 6,909,100 |
| 22 Feb 2024 | 14.28 | 14.30 | 13.98 | 14.10 | 13.75 | 3,879,200 |
| 21 Feb 2024 | 14.28 | 14.52 | 14.14 | 14.15 | 13.80 | 5,783,900 |
| 20 Feb 2024 | 14.06 | 14.06 | 13.79 | 13.91 | 13.57 | 3,918,500 |
| 16 Feb 2024 | 14.17 | 14.30 | 14.07 | 14.11 | 13.76 | 6,191,400 |
| 15 Feb 2024 | 13.78 | 14.02 | 13.74 | 13.82 | 13.48 | 2,528,600 |
| 14 Feb 2024 | 13.52 | 13.80 | 13.45 | 13.78 | 13.44 | 2,828,900 |
| 13 Feb 2024 | 13.41 | 13.61 | 13.27 | 13.40 | 13.07 | 4,579,100 |
| 12 Feb 2024 | 13.40 | 13.75 | 13.40 | 13.61 | 13.28 | 3,538,000 |
| 09 Feb 2024 | 13.32 | 13.41 | 13.04 | 13.38 | 13.05 | 3,533,600 |
| 08 Feb 2024 | 13.40 | 13.50 | 13.23 | 13.41 | 13.08 | 3,644,200 |
| 07 Feb 2024 | 13.42 | 13.79 | 13.27 | 13.51 | 13.18 | 5,573,900 |
| 06 Feb 2024 | 13.64 | 13.80 | 13.37 | 13.70 | 13.36 | 11,675,500 |
| 05 Feb 2024 | 13.70 | 13.74 | 13.06 | 13.15 | 12.83 | 11,499,600 |
| 02 Feb 2024 | 13.99 | 14.02 | 13.70 | 13.83 | 13.49 | 5,019,000 |
| 01 Feb 2024 | 14.34 | 14.43 | 14.06 | 14.23 | 13.88 | 3,450,900 |
| 31 Jan 2024 | 13.93 | 14.48 | 13.93 | 14.17 | 13.82 | 5,693,200 |
| 30 Jan 2024 | 14.15 | 14.23 | 14.00 | 14.06 | 13.72 | 6,281,100 |
| 29 Jan 2024 | 14.34 | 14.45 | 14.23 | 14.45 | 14.10 | 7,175,800 |
| 26 Jan 2024 | 14.16 | 14.52 | 14.08 | 14.30 | 13.95 | 3,181,500 |
| 25 Jan 2024 | 14.44 | 14.81 | 14.32 | 14.43 | 14.08 | 8,937,200 |
| 24 Jan 2024 | 14.59 | 14.70 | 14.20 | 14.39 | 14.04 | 14,731,900 |
| 23 Jan 2024 | 13.83 | 14.19 | 13.79 | 13.93 | 13.59 | 10,602,100 |
| 22 Jan 2024 | 12.97 | 13.52 | 12.88 | 13.34 | 13.01 | 7,559,800 |
| 19 Jan 2024 | 13.44 | 13.83 | 13.14 | 13.54 | 13.21 | 17,844,900 |
| 18 Jan 2024 | 13.92 | 14.00 | 13.56 | 13.64 | 13.31 | 8,232,400 |
| 17 Jan 2024 | 13.53 | 13.95 | 13.53 | 13.83 | 13.49 | 11,119,800 |
| 16 Jan 2024 | 14.39 | 14.43 | 14.10 | 14.21 | 13.86 | 14,434,700 |
| 12 Jan 2024 | 14.65 | 14.86 | 14.63 | 14.64 | 14.28 | 6,914,000 |
| 11 Jan 2024 | 15.00 | 15.09 | 14.67 | 14.74 | 14.38 | 7,615,500 |
| 10 Jan 2024 | 14.77 | 15.00 | 14.72 | 14.74 | 14.38 | 5,443,400 |
| 09 Jan 2024 | 14.71 | 15.01 | 14.55 | 14.86 | 14.50 | 4,687,200 |
| 08 Jan 2024 | 15.05 | 15.08 | 14.86 | 14.97 | 14.60 | 11,134,100 |
| 05 Jan 2024 | 15.39 | 15.48 | 15.10 | 15.24 | 14.87 | 5,986,600 |
| 04 Jan 2024 | 15.76 | 16.00 | 15.45 | 15.50 | 15.12 | 7,637,600 |
| 03 Jan 2024 | 15.54 | 15.97 | 15.50 | 15.89 | 15.50 | 3,139,300 |
| 02 Jan 2024 | 15.74 | 15.89 | 15.56 | 15.72 | 15.33 | 5,808,300 |
| 29 Dec 2023 | 16.15 | 16.54 | 16.12 | 16.21 | 15.81 | 5,186,500 |
| 28 Dec 2023 | 16.00 | 16.41 | 15.86 | 16.23 | 15.83 | 6,521,000 |
| 27 Dec 2023 | 15.62 | 15.79 | 15.43 | 15.75 | 15.36 | 3,466,000 |
| 26 Dec 2023 | 15.73 | 15.80 | 15.35 | 15.53 | 15.15 | 2,784,700 |
| 22 Dec 2023 | 15.26 | 15.69 | 15.24 | 15.59 | 15.21 | 5,428,000 |
| 21 Dec 2023 | 15.47 | 15.60 | 15.07 | 15.59 | 15.21 | 5,117,800 |
| 20 Dec 2023 | 15.31 | 15.55 | 15.05 | 15.06 | 14.69 | 4,244,900 |
| 19 Dec 2023 | 15.40 | 15.67 | 15.23 | 15.67 | 15.29 | 4,957,000 |
| 18 Dec 2023 | 15.48 | 15.51 | 15.14 | 15.27 | 14.90 | 4,792,900 |
| 15 Dec 2023 | 15.78 | 15.97 | 15.64 | 15.69 | 15.31 | 5,391,300 |
| 14 Dec 2023 | 15.80 | 16.12 | 15.49 | 15.60 | 15.22 | 11,272,000 |
| 13 Dec 2023 | 15.32 | 15.43 | 14.96 | 15.27 | 14.90 | 5,491,800 |
| 12 Dec 2023 | 15.18 | 15.47 | 14.92 | 15.43 | 15.05 | 7,283,800 |
| 11 Dec 2023 | 14.92 | 15.22 | 14.78 | 15.18 | 14.81 | 8,862,800 |
| 08 Dec 2023 | 14.89 | 15.23 | 14.88 | 15.10 | 14.73 | 4,384,400 |
| 07 Dec 2023 | 15.33 | 15.42 | 14.98 | 15.06 | 14.69 | 8,610,600 |
| 06 Dec 2023 | 15.55 | 15.65 | 15.32 | 15.40 | 15.02 | 10,913,200 |
| 05 Dec 2023 | 15.15 | 15.39 | 14.97 | 15.31 | 14.93 | 8,212,300 |
| 04 Dec 2023 | 15.38 | 15.70 | 15.28 | 15.64 | 15.26 | 5,485,000 |
| 01 Dec 2023 | 15.82 | 15.83 | 15.46 | 15.76 | 15.37 | 4,700,100 |
| 30 Nov 2023 | 16.03 | 16.15 | 15.74 | 15.93 | 15.54 | 7,212,800 |
| 29 Nov 2023 | 15.85 | 16.01 | 15.69 | 15.95 | 15.56 | 5,457,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.