KE Inc. (BEKE)
NYSE: BEKE
· Real-Time Price · USD
19.91
0.69 (3.59%)
At close: Sep 09, 2025, 3:59 PM
20.20
1.43%
Pre-market: Sep 10, 2025, 08:11 AM EDT
BEKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 19.69 | 20.30 | 19.66 | 19.91 | 19.91 | 3.59% | 8,127,649 |
| Sep 8, 2025 | 19.12 | 19.51 | 19.02 | 19.22 | 19.22 | 1.21% | 5,448,944 |
| Sep 5, 2025 | 18.95 | 19.08 | 18.64 | 18.99 | 18.99 | 2.32% | 6,296,431 |
| Sep 4, 2025 | 18.54 | 18.65 | 18.40 | 18.56 | 18.56 | 0.54% | 3,835,999 |
| Sep 3, 2025 | 18.43 | 18.77 | 18.40 | 18.46 | 18.46 | 0.11% | 4,191,100 |
| Sep 2, 2025 | 17.85 | 18.50 | 17.83 | 18.44 | 18.44 | 4.89% | 8,504,100 |
| Aug 29, 2025 | 17.53 | 17.72 | 17.45 | 17.58 | 17.58 | 0.40% | 6,226,512 |
| Aug 28, 2025 | 17.62 | 17.82 | 17.45 | 17.51 | 17.51 | -1.57% | 5,281,000 |
| Aug 27, 2025 | 17.87 | 18.11 | 17.70 | 17.79 | 17.79 | -4.25% | 8,001,000 |
| Aug 26, 2025 | 18.24 | 19.70 | 18.06 | 18.58 | 18.58 | -1.28% | 12,274,815 |
| Aug 25, 2025 | 19.20 | 19.29 | 18.80 | 18.82 | 18.82 | 1.57% | 10,894,700 |
| Aug 22, 2025 | 18.47 | 18.67 | 18.30 | 18.53 | 18.53 | 1.09% | 4,048,100 |
| Aug 21, 2025 | 17.94 | 18.56 | 17.90 | 18.33 | 18.33 | -0.22% | 5,930,910 |
| Aug 20, 2025 | 18.29 | 18.39 | 18.08 | 18.37 | 18.37 | 2.06% | 4,485,999 |
| Aug 19, 2025 | 18.24 | 18.30 | 17.98 | 18.00 | 18.00 | -0.28% | 5,719,200 |
| Aug 18, 2025 | 18.26 | 18.47 | 17.93 | 18.05 | 18.05 | -1.53% | 7,433,049 |
| Aug 15, 2025 | 18.35 | 18.56 | 18.32 | 18.33 | 18.33 | -0.33% | 2,808,844 |
| Aug 14, 2025 | 18.45 | 18.61 | 18.18 | 18.39 | 18.39 | 0.05% | 3,626,300 |
| Aug 13, 2025 | 18.19 | 18.57 | 18.19 | 18.38 | 18.38 | 2.57% | 4,840,564 |
| Aug 12, 2025 | 17.62 | 17.95 | 17.51 | 17.92 | 17.92 | 1.13% | 4,166,588 |