KE Holdings Inc.BEKENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $17.13 | $17.56 | $17.11 | $17.32 | 2.72M |
| 1/13/2026 | $17.32 | $17.41 | $16.92 | $17.04 | 4.33M |
| 1/12/2026 | $17.27 | $17.68 | $17.26 | $17.66 | 4.90M |
| 1/9/2026 | $17.28 | $17.28 | $16.89 | $17.04 | 3.33M |
| 1/8/2026 | $16.86 | $17.36 | $16.84 | $17.32 | 6.43M |
| 1/7/2026 | $17.03 | $17.10 | $16.80 | $16.82 | 4.78M |
| 1/6/2026 | $17.45 | $17.52 | $17.30 | $17.38 | 8.20M |
| 1/5/2026 | $16.83 | $17.28 | $16.82 | $17.11 | 8.96M |
| 1/2/2026 | $16.18 | $16.35 | $15.26 | $16.06 | 12.00M |
| 12/31/2025 | $15.82 | $15.93 | $15.74 | $15.76 | 6.11M |
| 12/30/2025 | $16.22 | $16.23 | $15.83 | $15.84 | 3.53M |
| 12/29/2025 | $16.10 | $16.23 | $16.04 | $16.11 | 2.78M |
| 12/26/2025 | $16.12 | $16.26 | $16.08 | $16.22 | 2.58M |
| 12/24/2025 | $16.10 | $16.20 | $16.01 | $16.04 | 1.78M |
| 12/23/2025 | $16.22 | $16.22 | $15.83 | $15.95 | 3.60M |
| 12/22/2025 | $16.02 | $16.28 | $16.00 | $16.14 | 3.35M |
| 12/19/2025 | $16.00 | $16.11 | $15.94 | $16.00 | 4.93M |
| 12/18/2025 | $16.21 | $16.34 | $16.01 | $16.13 | 2.73M |
| 12/17/2025 | $16.43 | $16.73 | $16.29 | $16.37 | 3.43M |
| 12/16/2025 | $16.50 | $16.58 | $16.35 | $16.47 | 5.18M |
| 12/15/2025 | $17.03 | $17.03 | $16.49 | $16.60 | 5.19M |
| 12/12/2025 | $17.37 | $17.47 | $17.20 | $17.28 | 3.92M |
| 12/11/2025 | $17.57 | $17.66 | $17.43 | $17.52 | 7.30M |
| 12/10/2025 | $16.98 | $17.15 | $16.91 | $17.02 | 5.48M |
| 12/9/2025 | $16.35 | $16.50 | $16.14 | $16.42 | 5.93M |
| 12/8/2025 | $17.19 | $17.32 | $17.07 | $17.08 | 2.25M |
| 12/5/2025 | $17.04 | $17.30 | $17.00 | $17.18 | 3.44M |
| 12/4/2025 | $16.65 | $16.91 | $16.63 | $16.80 | 3.03M |
| 12/3/2025 | $16.59 | $16.74 | $16.50 | $16.63 | 2.50M |
| 12/2/2025 | $16.60 | $16.73 | $16.47 | $16.73 | 3.71M |
| 12/1/2025 | $17.12 | $17.20 | $16.54 | $16.65 | 8.43M |
| 11/28/2025 | $17.24 | $17.43 | $17.15 | $17.23 | 2.86M |
| 11/26/2025 | $17.35 | $17.53 | $17.09 | $17.21 | 3.90M |
| 11/25/2025 | $17.18 | $17.55 | $17.18 | $17.41 | 3.35M |
| 11/24/2025 | $17.31 | $17.35 | $17.10 | $17.32 | 3.68M |
| 11/21/2025 | $17.12 | $17.68 | $17.05 | $17.50 | 7.62M |
| 11/20/2025 | $17.31 | $17.55 | $17.00 | $17.02 | 7.34M |
| 11/19/2025 | $16.63 | $16.95 | $16.60 | $16.80 | 5.43M |
| 11/18/2025 | $16.40 | $16.66 | $16.35 | $16.63 | 2.79M |
| 11/17/2025 | $16.72 | $16.98 | $16.55 | $16.67 | 4.12M |
| 11/14/2025 | $16.84 | $17.16 | $16.75 | $16.85 | 7.19M |
| 11/13/2025 | $16.94 | $17.23 | $16.51 | $16.75 | 6.86M |
| 11/12/2025 | $16.65 | $16.74 | $16.35 | $16.68 | 4.52M |
| 11/11/2025 | $16.46 | $16.88 | $16.24 | $16.41 | 7.42M |
| 11/10/2025 | $16.26 | $16.42 | $15.71 | $16.13 | 7.02M |
| 11/7/2025 | $15.66 | $15.66 | $15.39 | $15.60 | 7.54M |
| 11/6/2025 | $16.14 | $16.29 | $15.79 | $15.80 | 6.02M |
| 11/5/2025 | $16.10 | $16.29 | $15.84 | $15.86 | 7.42M |
| 11/4/2025 | $16.38 | $16.49 | $15.95 | $16.22 | 7.86M |
| 11/3/2025 | $16.84 | $17.11 | $16.69 | $16.85 | 3.46M |
| 10/31/2025 | $17.00 | $17.10 | $16.78 | $17.05 | 4.15M |
| 10/30/2025 | $17.28 | $17.50 | $17.07 | $17.20 | 4.77M |
| 10/29/2025 | $18.02 | $18.04 | $17.68 | $17.76 | 2.61M |
| 10/28/2025 | $17.76 | $18.03 | $17.56 | $17.95 | 2.97M |
| 10/27/2025 | $18.16 | $18.43 | $17.93 | $17.99 | 4.27M |
| 10/24/2025 | $18.31 | $18.40 | $17.71 | $17.85 | 7.41M |
| 10/23/2025 | $18.45 | $18.56 | $18.31 | $18.42 | 3.14M |
| 10/22/2025 | $18.33 | $18.64 | $18.19 | $18.45 | 2.61M |
| 10/21/2025 | $18.31 | $18.63 | $18.23 | $18.49 | 2.81M |
| 10/20/2025 | $18.39 | $18.75 | $18.20 | $18.74 | 3.27M |
| 10/17/2025 | $17.95 | $18.36 | $17.90 | $18.27 | 3.16M |