BEKE - KE Holdings Inc
17.03
0.300 1.762%
Share volume: 3,266,725
Last Updated: 03-11-2026
Real Estate/Real Estate Agents And Managers:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$16.73
0.30
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $16.86 | $16.86 | $17.21 | $17.21 | $16.86 | $16.86 | $17.03 | $17.03 | 3,266,725 | $3,266,725.00 |
| 03-10-2026 | $16.55 | $16.55 | $16.92 | $16.92 | $16.47 | $16.47 | $16.73 | $16.73 | 3,810,015 | $3,810,015.00 |
| 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 |