Ke Holdings Inc (BEKE)

USD 17.56

(-1.29%)

Historical Prices

Date Open High Low Close Volume
22 May, 2025 18.3 18.49 18.04 18.32 5.04 Million
21 May, 2025 18.71 18.96 18.32 18.36 4.3 Million
20 May, 2025 18.74 18.88 18.5 18.61 7.45 Million
19 May, 2025 19.08 19.15 18.72 19.05 6.87 Million
16 May, 2025 19.1 19.4 18.9 19.23 8.16 Million
15 May, 2025 19.14 19.48 18.8 19.16 10.91 Million
14 May, 2025 20.14 20.3 19.83 20.23 5.75 Million
13 May, 2025 19.88 20.39 19.76 20.0 9.2 Million
12 May, 2025 20.08 20.12 19.62 19.84 6.57 Million
09 May, 2025 19.27 19.57 19.16 19.3 3.06 Million