BEKE - KE Holdings Inc.
16.24
0.080 0.493%
Share volume: 3,961,620
Last Updated: 04-17-2026
Real Estate/Real Estate Agents And Managers:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$16.16
0.08
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $16.19 | $16.19 | $16.44 | $16.44 | $16.00 | $16.00 | $16.24 | $16.24 | 3,961,620 | $3,932,723.00 |
| 04-16-2026 | $16.44 | $16.44 | $16.46 | $16.46 | $16.12 | $16.12 | $16.16 | $16.16 | 3,163,856 | $3,163,856.00 |
| 04-15-2026 | $16.38 | $16.38 | $16.43 | $16.43 | $16.16 | $16.16 | $16.24 | $16.24 | 3,387,709 | $3,387,709.00 |
| 04-14-2026 | $16.21 | $16.21 | $16.64 | $16.64 | $16.18 | $16.18 | $16.50 | $16.50 | 3,856,907 | $3,856,907.00 |
| 04-13-2026 | $15.73 | $15.73 | $15.85 | $15.85 | $15.60 | $15.60 | $15.81 | $15.81 | 2,535,786 | $2,535,786.00 |
| 04-10-2026 | $15.56 | $15.56 | $15.96 | $15.96 | $15.50 | $15.50 | $15.84 | $15.84 | 3,690,807 | $3,690,807.00 |
| 04-09-2026 | $15.62 | $15.62 | $15.83 | $15.83 | $15.54 | $15.54 | $15.61 | $15.61 | 2,467,870 | $2,467,870.00 |
| 04-08-2026 | $15.36 | $15.36 | $15.90 | $15.90 | $15.20 | $15.20 | $15.63 | $15.63 | 3,957,833 | $3,957,833.00 |
| 04-07-2026 | $15.04 | $14.77 | $15.21 | $14.93 | $14.92 | $14.65 | $15.19 | $14.91 | 3,346,467 | $3,346,467.00 |
| 04-06-2026 | $14.85 | $14.58 | $15.15 | $14.87 | $14.81 | $14.54 | $15.09 | $14.82 | 2,144,330 | $2,144,330.00 |