BEKE - KE Holdings Inc.
18.52
-0.670 -3.618%
Share volume: 3,678,416
Last Updated: 05-12-2026
Real Estate/Real Estate Agents And Managers:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$19.19
-0.67
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $19.04 | $19.04 | $19.15 | $19.15 | $18.43 | $18.43 | $18.52 | $18.52 | 3,678,416 | $3,678,416.00 |
| 05-11-2026 | $18.83 | $18.83 | $19.27 | $19.27 | $18.83 | $18.83 | $19.19 | $19.19 | 4,949,952 | $4,949,952.00 |
| 05-08-2026 | $18.80 | $18.80 | $19.08 | $19.08 | $18.78 | $18.78 | $18.87 | $18.87 | 5,928,333 | $5,928,333.00 |
| 05-07-2026 | $18.45 | $18.45 | $18.63 | $18.63 | $18.38 | $18.38 | $18.41 | $18.41 | 3,338,064 | $3,338,064.00 |
| 05-06-2026 | $18.49 | $18.49 | $18.94 | $18.94 | $18.33 | $18.33 | $18.79 | $18.79 | 6,934,257 | $6,934,257.00 |
| 05-05-2026 | $17.95 | $17.95 | $18.27 | $18.27 | $17.83 | $17.83 | $18.13 | $18.13 | 5,959,860 | $5,959,860.00 |
| 05-04-2026 | $17.68 | $17.68 | $17.74 | $17.74 | $17.40 | $17.40 | $17.46 | $17.46 | 4,174,001 | $4,174,001.00 |
| 05-01-2026 | $17.20 | $17.20 | $17.37 | $17.37 | $17.02 | $17.02 | $17.06 | $17.06 | 2,682,873 | $2,682,873.00 |
| 04-30-2026 | $16.35 | $16.35 | $17.13 | $17.13 | $16.27 | $16.27 | $17.13 | $17.13 | 6,782,421 | $6,782,421.00 |
| 04-29-2026 | $16.51 | $16.51 | $16.52 | $16.52 | $15.80 | $15.80 | $16.00 | $16.00 | 6,632,618 | $6,632,618.00 |