Ke Holdings Inc (BEKE)

USD 19.91

(1.12%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2025 19.69 20.3 19.66 19.91 8.16 Million
08 Sep, 2025 19.12 19.51 19.02 19.22 5.44 Million
05 Sep, 2025 18.95 19.08 18.64 18.99 6.29 Million
04 Sep, 2025 18.54 18.65 18.4 18.56 3.83 Million
03 Sep, 2025 18.43 18.78 18.4 18.46 4.19 Million
02 Sep, 2025 17.85 18.5 17.83 18.44 8.5 Million
29 Aug, 2025 17.53 17.72 17.45 17.58 6.22 Million
28 Aug, 2025 17.62 17.82 17.45 17.51 5.28 Million
27 Aug, 2025 17.87 18.11 17.7 17.79 8 Million
26 Aug, 2025 18.24 19.7 18.06 18.58 12.27 Million