KE Inc.

16.89
-0.01 (-0.06%)
At close: Jan 22, 2025, 3:59 PM
16.87
-0.15%
After-hours Jan 22, 2025, 07:59 PM EST

BEKE Stock Price History

Date Open High Low Close Change % Change Volume
Jan 22, 2025 16.72 17.14 16.67 16.87 -0.03 -0.18% 3,678,883
Jan 21, 2025 17.86 17.98 16.90 16.90 -0.20 -1.17% 9,195,900
Jan 17, 2025 16.65 17.41 16.65 17.10 0.41 2.46% 8,488,204
Jan 16, 2025 16.35 16.77 16.35 16.69 0.02 0.12% 4,623,000
Jan 15, 2025 16.90 16.97 16.56 16.67 0.10 0.60% 2,899,910
Jan 14, 2025 16.92 17.08 16.40 16.57 0.19 1.16% 5,347,300
Jan 13, 2025 16.75 16.77 16.37 16.38 -0.02 -0.12% 6,762,000
Jan 10, 2025 16.22 16.54 16.05 16.40 -0.22 -1.32% 11,223,338
Jan 8, 2025 16.84 16.95 16.40 16.62 -0.37 -2.18% 8,737,411
Jan 7, 2025 17.50 17.57 16.75 16.99 -0.75 -4.23% 14,520,314
Jan 6, 2025 18.30 18.33 17.69 17.74 -0.29 -1.61% 5,965,942
Jan 3, 2025 17.72 18.06 17.51 18.03 0.17 0.95% 3,687,138
Jan 2, 2025 18.20 18.41 17.70 17.86 -0.56 -3.04% 4,386,696
Dec 31, 2024 18.43 18.77 18.22 18.42 -0.01 -0.05% 3,390,580
Dec 30, 2024 18.36 18.56 18.23 18.43 -0.06 -0.32% 4,999,800
Dec 27, 2024 18.31 18.59 18.13 18.49 -0.03 -0.16% 3,237,598
Dec 26, 2024 18.44 18.66 18.32 18.52 0.04 0.22% 2,938,738
Dec 24, 2024 18.82 18.84 18.46 18.48 0.07 0.38% 1,952,630
Dec 23, 2024 18.15 18.47 18.04 18.41 0.03 0.16% 2,580,809
Dec 20, 2024 18.07 18.56 17.89 18.38 0.12 0.66% 5,102,352
Dec 19, 2024 18.62 18.62 18.18 18.26 -0.32 -1.72% 5,484,494
Dec 18, 2024 18.82 19.13 18.41 18.58 -0.43 -2.26% 5,044,716
Dec 17, 2024 18.70 19.39 18.58 19.01 0.16 0.85% 6,130,100
Dec 16, 2024 19.00 19.30 18.79 18.85 -0.57 -2.94% 7,379,600
Dec 13, 2024 19.61 19.84 18.92 19.42 -0.67 -3.33% 10,994,243
Dec 12, 2024 19.88 20.40 19.54 20.09 -0.42 -2.05% 6,623,500
Dec 11, 2024 20.29 20.83 20.07 20.51 0.17 0.84% 5,556,214
Dec 10, 2024 20.08 20.85 20.00 20.34 -0.68 -3.24% 8,221,003
Dec 9, 2024 21.14 22.50 20.85 21.02 2.20 11.69% 22,087,810
Dec 6, 2024 19.14 19.24 18.73 18.82 0.00 0.00% 5,589,641
Dec 5, 2024 18.67 19.01 18.63 18.82 -0.09 -0.48% 4,069,189
Dec 4, 2024 19.11 19.12 18.61 18.91 -0.37 -1.92% 5,534,900
Dec 3, 2024 19.39 19.57 19.23 19.28 -0.03 -0.16% 4,258,829
Dec 2, 2024 19.08 19.31 18.87 19.31 0.46 2.44% 5,333,545
Nov 29, 2024 19.06 19.10 18.51 18.85 -0.16 -0.84% 4,926,428
Nov 27, 2024 19.22 19.62 19.00 19.01 0.29 1.55% 7,305,700
Nov 26, 2024 18.40 18.78 18.01 18.72 0.32 1.74% 8,272,543
Nov 25, 2024 18.87 19.03 18.38 18.40 -1.00 -5.15% 11,681,144
Nov 22, 2024 19.39 19.53 18.92 19.40 -0.58 -2.90% 10,879,600
Nov 21, 2024 19.25 20.52 18.85 19.98 -0.25 -1.24% 11,141,900
Nov 20, 2024 20.34 20.76 20.06 20.23 -0.40 -1.94% 6,814,100
Nov 19, 2024 20.38 20.72 20.12 20.63 0.08 0.39% 7,144,300
Nov 18, 2024 19.89 20.60 19.80 20.55 1.03 5.28% 7,586,544
Nov 15, 2024 19.65 19.91 19.42 19.52 0.16 0.83% 7,431,504
Nov 14, 2024 19.34 19.57 19.08 19.36 -0.62 -3.10% 8,241,631
Nov 13, 2024 21.03 21.09 19.90 19.98 -0.42 -2.06% 9,154,533
Nov 12, 2024 20.57 21.14 20.27 20.40 -0.82 -3.86% 9,088,700
Nov 11, 2024 21.22 21.68 20.88 21.22 0.23 1.10% 8,088,300
Nov 8, 2024 22.26 22.32 20.75 20.99 -2.51 -10.68% 15,040,100
Nov 7, 2024 23.81 24.57 23.26 23.50 1.01 4.49% 11,713,024