BEKE - KE Holdings Inc.
15.79
-0.240 -1.520%
Share volume: 3,821,632
Last Updated: 04-28-2026
Real Estate/Real Estate Agents And Managers:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$16.03
-0.24
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $15.80 | $15.80 | $15.92 | $15.92 | $15.60 | $15.60 | $15.79 | $15.79 | 3,821,632 | $3,821,632.00 |
| 04-27-2026 | $15.91 | $15.91 | $16.10 | $16.10 | $15.86 | $15.86 | $16.03 | $16.03 | 3,904,773 | $3,904,773.00 |
| 04-24-2026 | $15.90 | $15.90 | $16.22 | $16.22 | $15.87 | $15.87 | $16.18 | $16.18 | 2,919,276 | $2,919,276.00 |
| 04-23-2026 | $15.82 | $15.82 | $15.92 | $15.92 | $15.59 | $15.59 | $15.80 | $15.80 | 4,854,221 | $4,854,221.00 |
| 04-22-2026 | $16.23 | $16.23 | $16.31 | $16.31 | $15.94 | $15.94 | $15.99 | $15.99 | 4,508,402 | $4,508,402.00 |
| 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 |