KE Holdings Inc (BEKE)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.76 | -12.3989218329 | 22.26 | 22.32 | 19.08 | 9928929 | 20.4630885 | CS |
| 4 | -1.44 | -6.87679083095 | 20.94 | 24.57 | 19.08 | 8938758 | 21.41783915 | CS |
| 12 | 4.56 | 30.5220883534 | 14.94 | 26.045 | 13.28 | 13220553 | 20.67963292 | CS |
| 26 | 1.03 | 5.57661072009 | 18.47 | 26.045 | 12.92 | 10161777 | 18.73294713 | CS |
| 52 | 4.21 | 27.5343361674 | 15.29 | 26.045 | 12.44 | 9086033 | 16.95293941 | CS |
| 156 | -2.755 | -12.3792406201 | 22.255 | 26.045 | 7.31 | 10693713 | 16.15827394 | CS |
| 260 | -14.31 | -42.3247559894 | 33.81 | 79.4 | 7.31 | 9492500 | 20.69264583 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 19.52 | 0.16 | 0.83 | 19.734 | 19.905 | 19.42 | 7276376 |
| 1731627600 | 19.36 | -0.62 | -3.10 | 19.4 | 19.5 | 19.08 | 7854899 |
| 1731541200 | 19.98 | -0.42 | -2.06 | 21.03 | 21.03 | 19.9 | 8871528 |
| 1731454800 | 20.4 | -0.82 | -3.86 | 20.58 | 21.14 | 20.27 | 8989397 |
| 1731368400 | 21.22 | 0.23 | 1.10 | 21.22 | 21.68 | 20.88 | 8052322 |
| 1731109200 | 20.99 | -2.51 | -10.68 | 22.26 | 22.32 | 20.75 | 14792457 |
| 1731022800 | 23.5 | 1.01 | 4.49 | 24.31 | 24.57 | 23.26 | 10651098 |
| 1730936400 | 22.49 | -0.11 | -0.49 | 22.03 | 22.62 | 21.71 | 7445583 |
| 1730850000 | 22.6 | 0.43 | 1.94 | 22.64 | 22.75 | 22.23 | 4331499 |
| 1730763600 | 22.17 | 0.08 | 0.36 | 22.13 | 22.6 | 21.97 | 6681339 |
| 1730500800 | 22.09 | 0.16 | 0.73 | 22.12 | 22.525 | 21.935 | 8232599 |
| 1730414400 | 21.93 | -0.24 | -1.08 | 22.785 | 22.91 | 21.825 | 8673927 |
| 1730328000 | 22.17 | 0.01 | 0.05 | 22.115 | 22.605 | 21.85 | 7052730 |
| 1730241600 | 22.16 | 0.08 | 0.36 | 22.975 | 23.18 | 22.09 | 13550766 |
| 1730155200 | 22.08 | 1.3 | 6.26 | 21.19 | 22.3 | 21.19 | 12688074 |
| 1729896000 | 20.78 | 0.35 | 1.71 | 20.9 | 21.13 | 20.44 | 6162018 |
| 1729809600 | 20.43 | -0.22 | -1.07 | 20.5 | 20.605 | 20.18 | 7465536 |
| 1729723200 | 20.65 | -0.19 | -0.91 | 20.91 | 21.16 | 20.51 | 4107016 |
| 1729636800 | 20.84 | 0.31 | 1.51 | 20.76 | 21.2075 | 20.56 | 6700821 |
| 1729550400 | 20.53 | -0.57 | -2.70 | 20.59 | 20.928 | 20.08 | 8189601 |
| 1729291200 | 21.1 | 1.63 | 8.37 | 20.94 | 21.4 | 20.5 | 13872363 |
| 1729204800 | 19.47 | -2.46 | -11.22 | 20.33 | 20.345 | 18.9501 | 18193738 |
| 1729118400 | 21.93 | 0.98 | 4.68 | 21.72 | 22.42 | 21.36 | 14840438 |
| 1729032000 | 20.95 | -1.36 | -6.10 | 21.82 | 22.14 | 20.88 | 15842310 |
| 1728945600 | 22.31 | -0.1 | -0.45 | 22.47 | 23.69 | 22.11 | 14227797 |
| 1728686400 | 22.41 | 0.85 | 3.94 | 21.43 | 22.95 | 21.25 | 13382910 |
| 1728600000 | 21.56 | -0.05 | -0.23 | 21.38 | 21.68 | 20.67 | 15839502 |
| 1728513600 | 21.61 | -0.65 | -2.92 | 21.36 | 21.72 | 20.63 | 20906025 |
| 1728427200 | 22.26 | -2.03 | -8.36 | 21.72 | 22.72 | 21.55 | 21074486 |
| 1728340800 | 24.29 | -1.51 | -5.85 | 25.89 | 25.89 | 22.955 | 24061340 |
| 1728081600 | 25.8 | 0.09 | 0.35 | 24.92 | 26.045 | 24.91 | 24115623 |
| 1727995200 | 25.71 | 1.14 | 4.64 | 23.78 | 25.78 | 23.4 | 25640215 |
| 1727908800 | 24.57 | 1.19 | 5.09 | 25.91 | 26.04 | 23.51 | 60740590 |
| 1727822400 | 23.38 | 3.47 | 17.43 | 20.23 | 23.41 | 20.21 | 36833905 |
| 1727735520 | 19.91 | -0.09 | -0.45 | 22.2 | 22.85 | 19.79 | 46804322 |
| 1727476800 | 20 | 0.31 | 1.57 | 20.04 | 20.2 | 19.435 | 22434104 |
| 1727390400 | 19.69 | 3.34 | 20.43 | 18.89 | 20.48 | 18.81 | 50617994 |
| 1727304000 | 16.35 | -0.58 | -3.43 | 16.17 | 16.489999 | 15.63 | 11966651 |
| 1727217600 | 16.93 | 1.48 | 9.58 | 16.8 | 16.99 | 16.3 | 27359525 |
| 1727131200 | 15.45 | 1.08 | 7.52 | 14.59 | 15.52 | 14.55 | 14476442 |
| 1726872000 | 14.37 | -0.85 | -5.58 | 15.04 | 15.21 | 14.34 | 9698092 |
| 1726785600 | 15.22 | 1.18 | 8.40 | 14.91 | 15.22 | 14.82 | 10639222 |
| 1726699200 | 14.04 | 0.26 | 1.89 | 13.96 | 14.27 | 13.905 | 5091778 |
| 1726612800 | 13.78 | 0.42 | 3.14 | 13.515 | 13.88 | 13.505 | 5746244 |
| 1726526400 | 13.36 | -0.03 | -0.22 | 13.43 | 13.485 | 13.3 | 6083534 |
| 1726267200 | 13.39 | -0.2 | -1.47 | 13.41 | 13.505 | 13.28 | 6545694 |
| 1726180800 | 13.59 | -0.52 | -3.69 | 13.98 | 14.005 | 13.53 | 5836962 |
| 1726094400 | 14.11 | -0.09 | -0.63 | 14 | 14.15 | 13.81 | 4390261 |
| 1726008000 | 14.2 | -0.32 | -2.20 | 14.29 | 14.38 | 14.17 | 2921217 |
| 1725921600 | 14.52 | -0.09 | -0.62 | 14.42 | 14.575 | 14.25 | 2296993 |
| 1725662400 | 14.61 | -0.23 | -1.55 | 14.96 | 14.96 | 14.55 | 2087957 |
| 1725576000 | 14.84 | 0.12 | 0.82 | 14.81 | 15.03 | 14.79 | 1883256 |
| 1725489600 | 14.72 | 0.05 | 0.34 | 15 | 15.05 | 14.7 | 2456945 |
| 1725403200 | 14.67 | -0.17 | -1.15 | 14.74 | 14.74 | 14.58 | 4530181 |
| 1725057600 | 14.84 | 0.4 | 2.77 | 15 | 15.14 | 14.81 | 7097996 |
| 1724971200 | 14.44 | 0.55 | 3.96 | 14.18 | 14.48 | 14.16 | 5103211 |
| 1724884800 | 13.89 | -0.64 | -4.40 | 14.34 | 14.385 | 13.74 | 5231614 |
| 1724798400 | 14.53 | -0.32 | -2.15 | 14.87 | 14.93 | 14.33 | 2788010 |
| 1724712000 | 14.85 | -0.25 | -1.66 | 14.95 | 15.135 | 14.775 | 3431590 |
| 1724452800 | 15.1 | 0.22 | 1.48 | 14.94 | 15.14 | 14.82 | 4413239 |
| 1724366400 | 14.88 | 0.11 | 0.74 | 14.76 | 14.96 | 14.685 | 3883108 |
| 1724280000 | 14.77 | 0.16 | 1.10 | 14.56 | 14.925 | 14.4 | 5508162 |
| 1724193600 | 14.61 | -0.62 | -4.07 | 14.94 | 14.96 | 14.405 | 4532724 |
| 1724107200 | 15.23 | 0.35 | 2.35 | 14.95 | 15.25 | 14.91 | 5185671 |
| 1723848000 | 14.88 | -0.29 | -1.91 | 15.22 | 15.275 | 14.8 | 3611643 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
