Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| KE Holdings Inc | BEKE | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.20 | 1.30% | 15.55 | 19:00:22 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 15.35 |
BEKE Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 13.12 | 15.80 | 13.12 | 14.60 | 14,999,548 | 2.43 | 18.52% |
| 1 Month | 14.33 | 15.80 | 12.485 | 13.99 | 8,585,582 | 1.22 | 8.51% |
| 3 Months | 13.64 | 15.80 | 12.44 | 13.83 | 8,159,941 | 1.91 | 14.00% |
| 6 Months | 15.60 | 16.54 | 12.44 | 14.40 | 7,700,272 | -0.05 | -0.32% |
| 1 Year | 15.60 | 19.95 | 12.44 | 15.22 | 7,951,741 | -0.05 | -0.32% |
| 3 Years | 52.03 | 54.49 | 7.31 | 17.78 | 10,759,902 | -36.48 | -70.11% |
| 5 Years | 33.81 | 79.40 | 7.31 | 20.97 | 9,407,916 | -18.26 | -54.01% |
BEKE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | 15.35 | 0.52 | 3.51% | 15.37 | 15.80 | 15.0701 | 23,098,732 |
| 27 Apr 2024 | 14.83 | 1.02 | 7.39% | 14.20 | 14.90 | 14.15 | 25,875,046 |
| 26 Apr 2024 | 13.81 | 0.08 | 0.58% | 13.31 | 13.86 | 13.28 | 8,629,337 |
| 25 Apr 2024 | 13.73 | 0.12 | 0.88% | 13.76 | 13.865 | 13.49 | 6,454,216 |
| 24 Apr 2024 | 13.61 | 0.54 | 4.13% | 13.12 | 13.69 | 13.12 | 11,144,925 |
| 23 Apr 2024 | 13.07 | 0.49 | 3.90% | 12.69 | 13.115 | 12.58 | 8,379,056 |
| 20 Apr 2024 | 12.58 | -0.17 | -1.33% | 12.71 | 12.78 | 12.485 | 7,762,795 |
| 19 Apr 2024 | 12.75 | -0.13 | -1.01% | 13.02 | 13.10 | 12.70 | 9,602,871 |
| 18 Apr 2024 | 12.88 | -0.02 | -0.16% | 12.98 | 13.04 | 12.82 | 3,752,921 |
| 17 Apr 2024 | 12.90 | -0.05 | -0.39% | 12.83 | 13.14 | 12.76 | 7,300,237 |
| 16 Apr 2024 | 12.95 | -0.21 | -1.60% | 13.42 | 13.58 | 12.87 | 8,667,036 |
| 13 Apr 2024 | 13.16 | -1.02 | -7.19% | 13.93 | 13.99 | 13.145 | 10,232,957 |
| 12 Apr 2024 | 14.18 | -0.36 | -2.48% | 14.50 | 14.68 | 14.085 | 4,718,332 |
| 11 Apr 2024 | 14.54 | 0.11 | 0.76% | 14.51 | 14.80 | 14.48 | 6,126,175 |
| 10 Apr 2024 | 14.43 | 0.19 | 1.33% | 14.17 | 14.50 | 14.16 | 9,226,322 |
| 09 Apr 2024 | 14.24 | 0.28 | 2.01% | 14.07 | 14.40 | 14.06 | 5,446,625 |
| 06 Apr 2024 | 13.96 | -0.05 | -0.36% | 13.94 | 14.035 | 13.875 | 2,876,062 |
| 05 Apr 2024 | 14.01 | -0.32 | -2.23% | 14.09 | 14.30 | 14.01 | 3,569,713 |
| 04 Apr 2024 | 14.33 | 0.09 | 0.63% | 14.15 | 14.43 | 14.09 | 5,187,273 |
| 03 Apr 2024 | 14.24 | -0.09 | -0.63% | 14.31 | 14.45 | 14.21 | 5,750,516 |
| 02 Apr 2024 | 14.33 | 0.60 | 4.37% | 13.88 | 14.50 | 13.86 | 7,572,990 |
