KE Holdings Inc (KE8A)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1 | -7.69230769231 | 14.3 | 14.3 | 14.3 | 700 | 14.3 | DE |
| 4 | -1.5 | -10.2040816327 | 14.7 | 14.8 | 14.3 | 211 | 14.45175024 | DE |
| 12 | 0.4 | 3.125 | 12.8 | 18.1 | 11.8 | 656 | 14.55235599 | DE |
| 26 | -1.4 | -9.58904109589 | 14.6 | 18.1 | 11.5 | 705 | 13.575486 | DE |
| 52 | -3.3 | -20 | 16.5 | 18.1 | 11.5 | 731 | 14.08127449 | DE |
| 156 | -3.3 | -20 | 16.5 | 18.1 | 11.5 | 731 | 14.08127449 | DE |
| 260 | -3.3 | -20 | 16.5 | 18.1 | 11.5 | 731 | 14.08127449 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606360 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1719519960 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1719433560 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1719347160 | 14.3 | -0.2 | -1.38 | 14.3 | 14.3 | 14.3 | 700 |
| 1719260760 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1719001560 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1718915160 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 17 |
| 1718828820 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1718742420 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1718656020 | 14.5 | -0.3 | -2.03 | 14.5 | 14.5 | 14.5 | 40 |
| 1718396820 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1718310420 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1718224020 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1718137620 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1718051220 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1717792020 | 14.8 | 0.1 | 0.68 | 14.8 | 14.8 | 14.8 | 290 |
| 1717705620 | 14.7 | -1 | -6.37 | 14.7 | 14.7 | 14.7 | 10 |
| 1717619220 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1717532820 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1717446420 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1717187220 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1717100820 | 15.7 | 0.3 | 1.95 | 15.7 | 15.7 | 15.7 | 197 |
| 1717014420 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1716928020 | 15.4 | -0.4 | -2.53 | 15.7 | 15.7 | 15.4 | 1330 |
| 1716841560 | 15.8 | 0 | 0.00 | 15.7 | 15.8 | 15.7 | 1110 |
| 1716582420 | 15.8 | -1.8 | -10.23 | 15.8 | 15.8 | 15.8 | 83 |
| 1716496020 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 200 |
| 1716409620 | 17.6 | 0.2 | 1.15 | 17.6 | 17.6 | 17.6 | 300 |
| 1716323160 | 17.399999 | -0.5 | -2.79 | 17.399999 | 17.399999 | 17.399999 | 500 |
| 1716236760 | 17.899999 | 0.6 | 3.47 | 18.1 | 18.1 | 17.899999 | 540 |
| 1715977620 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.3 | 0 |
| 1715891220 | 17.3 | 0.8 | 4.85 | 17.5 | 17.5 | 17.3 | 116 |
| 1715804820 | 16.5 | 0.7 | 4.43 | 16.6 | 16.6 | 16.5 | 712 |
| 1715718360 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1715631960 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 100 |
| 1715372820 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1715286420 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1715200020 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1715113620 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1715027220 | 15.8 | 0.2 | 1.28 | 15.8 | 15.9 | 15.8 | 2400 |
| 1714768020 | 15.6 | 1.1 | 7.59 | 15.8 | 15.8 | 15.5 | 661 |
| 1714681620 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1714508820 | 14.5 | 0.9 | 6.62 | 14.4 | 14.6 | 14.4 | 500 |
| 1714422420 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1714163220 | 13.6 | 1.5 | 12.40 | 13.5 | 13.6 | 13.5 | 1619 |
| 1714076760 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1713990360 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1713903960 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1713817560 | 12.1 | -0.6 | -4.72 | 11.8 | 12.1 | 11.8 | 1037 |
| 1713558420 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1713472020 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1713385620 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1713299220 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1713212820 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1712953620 | 12.7 | -0.8 | -5.93 | 12.7 | 12.7 | 12.7 | 113 |
| 1712867220 | 13.5 | -0.1 | -0.74 | 13.5 | 13.5 | 13.5 | 50 |
| 1712780760 | 13.6 | 0.4 | 3.03 | 13.6 | 13.6 | 13.6 | 12 |
| 1712694360 | 13.2 | 0.1 | 0.76 | 13.2 | 13.2 | 13.2 | 500 |
| 1712607960 | 13.1 | 0.3 | 2.34 | 13.1 | 13.1 | 13.1 | 4000 |
| 1712348820 | 12.8 | -0.4 | -3.03 | 12.8 | 12.8 | 12.8 | 610 |
| 1712262360 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1712175960 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1712089560 | 13.2 | 0.6 | 4.76 | 13.4 | 13.4 | 13.2 | 1637 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
