BEKE - KE Holdings Inc.
14.84
-0.130 -0.876%
Share volume: 4,407,331
Last Updated: 04-01-2026
Real Estate/Real Estate Agents And Managers:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$14.97
-0.13
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $14.97 | $14.97 | $15.26 | $15.26 | $14.82 | $14.82 | $14.84 | $14.84 | 4,407,331 | $4,407,331.00 |
| 03-31-2026 | $14.58 | $14.58 | $14.99 | $14.99 | $14.40 | $14.40 | $14.97 | $14.97 | 5,464,192 | $5,464,192.00 |
| 03-30-2026 | $15.10 | $15.10 | $15.29 | $15.29 | $14.97 | $14.97 | $15.01 | $15.01 | 5,166,609 | $5,166,609.00 |
| 03-27-2026 | $15.37 | $15.37 | $15.47 | $15.47 | $15.26 | $15.26 | $15.32 | $15.32 | 3,333,866 | $3,333,866.00 |
| 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 |