BEKE - KE Holdings Inc.
15.99
-0.150 -0.938%
Share volume: 4,506,290
Last Updated: 04-22-2026
Real Estate/Real Estate Agents And Managers:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$16.14
-0.15
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $16.23 | $16.23 | $16.31 | $16.31 | $15.94 | $15.94 | $15.99 | $15.99 | 4,506,290 | $4,506,290.00 |
| 04-21-2026 | $16.33 | $16.33 | $16.40 | $16.40 | $16.03 | $16.03 | $16.14 | $16.14 | 2,719,700 | $2,719,700.00 |
| 04-20-2026 | $16.19 | $16.19 | $16.50 | $16.50 | $16.10 | $16.10 | $16.44 | $16.44 | 2,540,660 | $2,540,660.00 |
| 04-17-2026 | $16.19 | $16.19 | $16.44 | $16.44 | $16.00 | $16.00 | $16.24 | $16.24 | 3,961,620 | $3,961,620.00 |
| 04-16-2026 | $16.44 | $16.44 | $16.46 | $16.46 | $16.12 | $16.12 | $16.16 | $16.16 | 3,163,856 | $3,163,856.00 |
| 04-15-2026 | $16.38 | $16.38 | $16.43 | $16.43 | $16.16 | $16.16 | $16.24 | $16.24 | 3,387,709 | $3,387,709.00 |
| 04-14-2026 | $16.21 | $16.21 | $16.64 | $16.64 | $16.18 | $16.18 | $16.50 | $16.50 | 3,856,907 | $3,856,907.00 |
| 04-13-2026 | $15.73 | $15.73 | $15.85 | $15.85 | $15.60 | $15.60 | $15.81 | $15.81 | 2,535,786 | $2,535,786.00 |
| 04-10-2026 | $15.56 | $15.56 | $15.96 | $15.96 | $15.50 | $15.50 | $15.84 | $15.84 | 3,690,807 | $3,690,807.00 |
| 04-09-2026 | $15.62 | $15.62 | $15.83 | $15.83 | $15.54 | $15.54 | $15.61 | $15.61 | 2,467,870 | $2,467,870.00 |