BEKE - KE Holdings Inc.
15.32
0 0%
Share volume: 3,333,866
Last Updated: 03-27-2026
Real Estate/Real Estate Agents And Managers:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$15.32
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $15.37 | $15.37 | $15.47 | $15.47 | $15.26 | $15.26 | $15.32 | $15.32 | 3,333,866 | $3,332,546.00 |
| 03-26-2026 | $15.38 | $15.38 | $15.67 | $15.67 | $15.29 | $15.29 | $15.32 | $15.32 | 2,899,695 | $2,899,695.00 |
| 03-25-2026 | $15.68 | $15.68 | $15.84 | $15.84 | $15.60 | $15.60 | $15.72 | $15.72 | 3,243,425 | $3,243,425.00 |
| 03-24-2026 | $15.30 | $15.30 | $15.64 | $15.64 | $15.28 | $15.28 | $15.44 | $15.44 | 4,050,315 | $4,050,315.00 |
| 03-23-2026 | $15.41 | $15.41 | $15.74 | $15.74 | $15.18 | $15.18 | $15.42 | $15.42 | 5,358,729 | $5,358,729.00 |
| 03-20-2026 | $15.86 | $15.86 | $16.03 | $16.03 | $15.80 | $15.80 | $15.88 | $15.88 | 7,491,917 | $7,491,917.00 |
| 03-19-2026 | $16.08 | $16.08 | $16.24 | $16.24 | $15.90 | $15.90 | $16.14 | $16.14 | 4,613,937 | $4,613,937.00 |
| 03-18-2026 | $16.82 | $16.82 | $16.83 | $16.83 | $16.44 | $16.44 | $16.54 | $16.54 | 4,549,348 | $4,549,348.00 |
| 03-17-2026 | $17.00 | $17.00 | $17.51 | $17.51 | $16.82 | $16.82 | $17.01 | $17.01 | 6,680,385 | $6,680,385.00 |
| 03-16-2026 | $16.50 | $16.50 | $17.54 | $17.54 | $16.50 | $16.50 | $16.90 | $16.90 | 6,375,213 | $6,375,213.00 |