BEKE - KE Holdings Inc
16.58
-0.250 -1.508%
Share volume: 5,609,840
Last Updated: 03-03-2026
Real Estate/Real Estate Agents And Managers:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$16.83
-0.25
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $16.50 | $16.50 | $16.63 | $16.63 | $16.11 | $16.11 | $16.58 | $16.58 | 5,609,840 | $5,609,840.00 |
| 03-02-2026 | $16.24 | $16.24 | $16.85 | $16.85 | $16.19 | $16.19 | $16.83 | $16.83 | 3,439,891 | $3,439,891.00 |
| 02-27-2026 | $16.35 | $16.35 | $16.59 | $16.59 | $16.35 | $16.35 | $16.45 | $16.45 | 2,380,307 | $2,380,307.00 |
| 02-26-2026 | $16.90 | $16.90 | $16.90 | $16.90 | $16.34 | $16.34 | $16.63 | $16.63 | 4,780,988 | $4,780,988.00 |
| 02-25-2026 | $17.74 | $17.74 | $17.85 | $17.85 | $17.41 | $17.41 | $17.62 | $17.62 | 8,229,503 | $8,229,503.00 |
| 02-24-2026 | $16.85 | $16.85 | $17.23 | $17.23 | $16.84 | $16.84 | $17.10 | $17.10 | 4,209,229 | $4,209,229.00 |
| 02-23-2026 | $17.23 | $17.23 | $17.32 | $17.32 | $16.84 | $16.84 | $16.89 | $16.89 | 4,729,891 | $4,729,891.00 |
| 02-20-2026 | $17.05 | $17.05 | $17.38 | $17.38 | $16.94 | $16.94 | $17.27 | $17.27 | 3,065,013 | $3,065,013.00 |
| 02-19-2026 | $17.06 | $17.06 | $17.23 | $17.23 | $16.98 | $16.98 | $17.12 | $17.12 | 2,908,166 | $2,908,166.00 |
| 02-18-2026 | $17.28 | $17.28 | $17.36 | $17.36 | $17.19 | $17.19 | $17.22 | $17.22 | 2,419,870 | $2,419,870.00 |