BEKE - KE Holdings Inc
16.73
0.110 0.658%
Share volume: 3,807,705
Last Updated: 03-10-2026
Real Estate/Real Estate Agents And Managers:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$16.62
0.11
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $16.55 | $16.55 | $16.92 | $16.92 | $16.47 | $16.47 | $16.73 | $16.73 | 3,807,705 | $3,807,705.00 |
| 03-09-2026 | $16.24 | $16.24 | $16.64 | $16.64 | $16.22 | $16.22 | $16.62 | $16.62 | 4,330,955 | $4,330,955.00 |
| 03-06-2026 | $16.30 | $16.30 | $16.74 | $16.74 | $16.30 | $16.30 | $16.67 | $16.67 | 2,937,539 | $2,937,539.00 |
| 03-05-2026 | $16.44 | $16.44 | $16.55 | $16.55 | $16.19 | $16.19 | $16.30 | $16.30 | 5,149,084 | $5,149,084.00 |
| 03-04-2026 | $16.56 | $16.56 | $17.09 | $17.09 | $16.56 | $16.56 | $17.05 | $17.05 | 5,198,279 | $5,198,279.00 |
| 03-03-2026 | $16.50 | $16.50 | $16.63 | $16.63 | $16.11 | $16.11 | $16.58 | $16.58 | 5,610,089 | $5,610,089.00 |
| 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 |