名前 | KE Holdings Inc American Depositary Shares (each representing three Class A Ordinary Shares) |
ティッカー | BEKE |
国 | China |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 68.99 | 65.88 | 67.41 | 68.0 | 9268300.0 | 68.0 |
2021-02-12 | 72.2 | 66.1 | 69.22 | 67.32 | 3074300.0 | 67.32 |
2021-02-11 | 71.62 | 68.58 | 70.1 | 70.8 | 4866600.0 | 70.8 |
2021-02-10 | 72.62 | 66.5 | 66.5 | 68.95 | 6589800.0 | 68.95 |
2021-02-09 | 68.58 | 61.85 | 63.49 | 66.22 | 5595100.0 | 66.22 |
2021-02-08 | 62.54 | 60.28 | 62.01 | 62.2 | 3792300.0 | 62.2 |
2021-02-05 | 66.14 | 62.1 | 65.96 | 62.62 | 3140200.0 | 62.62 |
2021-02-04 | 65.95 | 61.61 | 62.86 | 64.98 | 3816200.0 | 64.98 |
2021-02-03 | 66.08 | 62.65 | 65.65 | 63.06 | 3067100.0 | 63.06 |
2021-02-02 | 64.75 | 61.69 | 63.99 | 64.55 | 3559900.0 | 64.55 |
2021-02-01 | 63.17 | 60.01 | 61.52 | 60.97 | 3839100.0 | 60.97 |
2021-01-29 | 60.51 | 58.29 | 60.2 | 59.1 | 3190100.0 | 59.1 |
2021-01-28 | 62.22 | 58.81 | 62.0 | 59.41 | 5371000.0 | 59.41 |
2021-01-27 | 63.2 | 60.0 | 61.8 | 61.84 | 4432700.0 | 61.84 |
2021-01-26 | 70.02 | 63.57 | 70.01 | 63.72 | 6114800.0 | 63.72 |
2021-01-25 | 76.7 | 68.51 | 72.5 | 70.8 | 5495600.0 | 70.8 |
2021-01-22 | 73.05 | 69.6 | 72.8 | 71.45 | 3328500.0 | 71.45 |
2021-01-21 | 78.0 | 69.85 | 70.12 | 73.4 | 4644000.0 | 73.4 |
2021-01-20 | 72.95 | 64.16 | 64.18 | 72.81 | 7673400.0 | 72.81 |
2021-01-19 | 65.15 | 62.44 | 65.09 | 63.37 | 2567600.0 | 63.37 |
2021-01-15 | 63.86 | 61.4 | 62.6 | 62.38 | 1834600.0 | 62.38 |
2021-01-14 | 64.63 | 62.21 | 64.2 | 62.54 | 2186300.0 | 62.54 |
2021-01-13 | 66.39 | 63.07 | 65.96 | 63.94 | 1896100.0 | 63.94 |
2021-01-12 | 67.25 | 64.41 | 65.79 | 65.99 | 2093100.0 | 65.99 |
2021-01-11 | 65.36 | 63.0 | 65.2 | 64.29 | 1696800.0 | 64.29 |
2021-01-08 | 66.8 | 63.52 | 63.52 | 65.28 | 3761500.0 | 65.28 |
2021-01-07 | 63.06 | 60.35 | 62.0 | 62.96 | 3607500.0 | 62.96 |
2021-01-06 | 62.96 | 61.18 | 61.64 | 61.8 | 2345800.0 | 61.8 |
2021-01-05 | 62.1 | 57.1 | 58.0 | 61.74 | 4259000.0 | 61.74 |
2021-01-04 | 62.36 | 56.23 | 62.27 | 57.51 | 5476900.0 | 57.51 |
2020-12-31 | 63.96 | 61.0 | 63.9 | 61.54 | 1623500.0 | 61.54 |
2020-12-30 | 64.47 | 62.87 | 63.01 | 63.82 | 1162700.0 | 63.82 |
2020-12-29 | 64.34 | 61.4 | 64.2 | 62.25 | 1836800.0 | 62.25 |
2020-12-28 | 66.46 | 61.8 | 65.65 | 62.4 | 3056300.0 | 62.4 |
2020-12-24 | 67.88 | 64.24 | 66.48 | 65.34 | 1217000.0 | 65.34 |
2020-12-23 | 69.95 | 67.62 | 68.47 | 67.97 | 2380600.0 | 67.97 |
2020-12-22 | 68.2 | 65.37 | 66.78 | 67.66 | 1816100.0 | 67.66 |
2020-12-21 | 67.77 | 63.74 | 64.0 | 66.82 | 3629200.0 | 66.82 |
2020-12-18 | 65.4 | 63.1 | 64.0 | 64.46 | 2789800.0 | 64.46 |
2020-12-17 | 64.34 | 62.2 | 63.24 | 62.87 | 1491900.0 | 62.87 |
2020-12-16 | 64.4 | 62.15 | 64.4 | 62.99 | 1580900.0 | 62.99 |
2020-12-15 | 67.16 | 63.2 | 66.41 | 63.62 | 2557500.0 | 63.62 |
2020-12-14 | 69.29 | 65.73 | 66.0 | 65.82 | 2566200.0 | 65.82 |
2020-12-11 | 69.13 | 65.22 | 68.06 | 66.13 | 2669400.0 | 66.13 |
2020-12-10 | 68.84 | 65.39 | 65.83 | 68.0 | 2386800.0 | 68.0 |
2020-12-09 | 68.87 | 65.63 | 65.99 | 67.2 | 3067800.0 | 67.2 |
2020-12-08 | 66.39 | 62.4 | 62.55 | 65.57 | 3917800.0 | 65.57 |
2020-12-07 | 64.9 | 61.94 | 62.5 | 62.19 | 1738600.0 | 62.19 |
2020-12-04 | 63.54 | 61.35 | 63.5 | 62.02 | 2504500.0 | 62.02 |
2020-12-03 | 64.46 | 62.95 | 63.01 | 63.12 | 2536200.0 | 63.12 |
2020-12-02 | 63.18 | 60.76 | 62.5 | 62.67 | 2337900.0 | 62.67 |
2020-12-01 | 67.8 | 64.0 | 65.8 | 64.39 | 2377000.0 | 64.39 |
2020-11-30 | 65.6 | 62.06 | 65.01 | 65.33 | 4392100.0 | 65.33 |
2020-11-27 | 66.79 | 61.78 | 62.39 | 64.46 | 3446300.0 | 64.46 |
2020-11-25 | 64.25 | 60.18 | 62.2 | 60.5 | 3527200.0 | 60.5 |
2020-11-24 | 65.48 | 62.68 | 63.97 | 64.08 | 5508400.0 | 64.08 |
2020-11-23 | 63.15 | 61.6 | 62.47 | 62.97 | 5297500.0 | 62.97 |
2020-11-20 | 63.46 | 60.0 | 61.74 | 60.8 | 8432400.0 | 60.8 |
2020-11-19 | 62.38 | 57.62 | 57.75 | 59.35 | 15527500.0 | 59.35 |
2020-11-18 | 68.28 | 60.89 | 68.21 | 61.17 | 4325600.0 | 61.17 |
2020-11-17 | 71.81 | 66.68 | 70.1 | 67.6 | 5092600.0 | 67.6 |
2020-11-16 | 79.4 | 72.15 | 75.0 | 73.56 | 4379900.0 | 73.56 |
2020-11-13 | 74.48 | 70.5 | 71.58 | 72.53 | 3292000.0 | 72.53 |
2020-11-12 | 72.4 | 67.64 | 71.19 | 67.64 | 2832600.0 | 67.64 |
2020-11-11 | 69.96 | 67.02 | 69.69 | 69.6 | 2009900.0 | 69.6 |
2020-11-10 | 71.97 | 67.02 | 70.6 | 67.7 | 2598100.0 | 67.7 |
2020-11-09 | 75.41 | 70.65 | 75.27 | 72.0 | 1957300.0 | 72.0 |
2020-11-06 | 76.13 | 71.6 | 73.0 | 75.65 | 1483600.0 | 75.65 |
2020-11-05 | 77.36 | 70.83 | 77.02 | 72.69 | 1689100.0 | 72.69 |
2020-11-04 | 75.44 | 67.35 | 67.35 | 75.32 | 1746600.0 | 75.32 |
2020-11-03 | 70.47 | 65.1 | 69.82 | 66.82 | 1893500.0 | 66.82 |
2020-11-02 | 71.8 | 68.83 | 71.08 | 69.82 | 1633500.0 | 69.82 |
2020-10-30 | 72.11 | 68.1 | 71.0 | 69.75 | 2995200.0 | 69.75 |
2020-10-29 | 73.21 | 69.6 | 73.2 | 71.58 | 1760900.0 | 71.58 |
2020-10-28 | 74.29 | 68.9 | 69.62 | 73.05 | 1617500.0 | 73.05 |
2020-10-27 | 71.77 | 69.72 | 70.5 | 70.6 | 1280300.0 | 70.6 |
2020-10-26 | 72.23 | 68.5 | 69.68 | 69.84 | 1742100.0 | 69.84 |
2020-10-23 | 75.3 | 69.16 | 75.3 | 69.99 | 1910000.0 | 69.99 |
2020-10-22 | 76.5 | 70.27 | 70.99 | 75.76 | 1325900.0 | 75.76 |
2020-10-21 | 72.65 | 69.15 | 69.45 | 71.13 | 1088200.0 | 71.13 |
2020-10-20 | 71.8 | 68.26 | 70.01 | 69.45 | 1011400.0 | 69.45 |
2020-10-19 | 74.74 | 68.12 | 71.8 | 69.57 | 1625700.0 | 69.57 |
2020-10-16 | 73.78 | 70.0 | 70.0 | 71.34 | 1570400.0 | 71.34 |
2020-10-15 | 71.4 | 63.51 | 64.02 | 69.72 | 1804200.0 | 69.72 |
2020-10-14 | 66.39 | 63.8 | 64.6 | 65.39 | 984200.0 | 65.39 |
2020-10-13 | 66.5 | 62.72 | 64.83 | 64.46 | 1183100.0 | 64.46 |
2020-10-12 | 67.13 | 62.31 | 66.52 | 64.45 | 2783000.0 | 64.45 |
2020-10-09 | 66.6 | 63.72 | 65.0 | 66.45 | 871400.0 | 66.45 |
2020-10-08 | 65.48 | 62.17 | 62.86 | 64.84 | 862400.0 | 64.84 |
2020-10-07 | 65.22 | 62.0 | 64.2 | 62.66 | 863800.0 | 62.66 |
2020-10-06 | 65.13 | 59.1 | 60.35 | 64.18 | 2177200.0 | 64.18 |
2020-10-05 | 60.57 | 58.52 | 60.46 | 60.0 | 2440400.0 | 60.0 |
2020-10-02 | 61.0 | 58.96 | 60.87 | 59.0 | 1341300.0 | 59.0 |
2020-10-01 | 62.99 | 60.22 | 61.91 | 62.05 | 887600.0 | 62.05 |
2020-09-30 | 65.65 | 58.8 | 65.33 | 61.3 | 4506500.0 | 61.3 |
2020-09-29 | 67.5 | 59.9 | 60.0 | 65.63 | 3546800.0 | 65.63 |
2020-09-28 | 61.8 | 57.61 | 57.96 | 61.39 | 2175200.0 | 61.39 |
2020-09-25 | 57.73 | 55.06 | 56.04 | 56.97 | 845700.0 | 56.97 |
2020-09-24 | 56.5 | 52.28 | 52.35 | 56.22 | 1152800.0 | 56.22 |
2020-09-23 | 54.95 | 52.5 | 53.0 | 53.98 | 1262700.0 | 53.98 |
2020-09-22 | 56.6 | 50.73 | 53.75 | 52.38 | 1539700.0 | 52.38 |
2020-09-21 | 56.58 | 52.01 | 56.58 | 53.51 | 1668200.0 | 53.51 |
2020-09-18 | 60.02 | 56.1 | 60.0 | 58.37 | 2298300.0 | 58.37 |
2020-09-17 | 60.25 | 55.9 | 57.56 | 57.55 | 5100900.0 | 57.55 |
2020-09-16 | 62.0 | 52.6 | 53.8 | 60.72 | 6033700.0 | 60.72 |
2020-09-15 | 54.19 | 51.86 | 52.71 | 54.18 | 1525100.0 | 54.18 |
2020-09-14 | 53.07 | 49.31 | 49.31 | 52.71 | 1874800.0 | 52.71 |
2020-09-11 | 52.5 | 48.01 | 50.0 | 48.53 | 1635400.0 | 48.53 |
2020-09-10 | 50.0 | 46.0 | 46.3 | 49.64 | 3128300.0 | 49.64 |
2020-09-09 | 47.67 | 44.42 | 44.59 | 45.79 | 2466700.0 | 45.79 |
2020-09-08 | 44.87 | 42.94 | 44.17 | 44.07 | 4601500.0 | 44.07 |
2020-09-04 | 47.33 | 43.78 | 46.2 | 45.44 | 2434200.0 | 45.44 |
2020-09-03 | 49.4 | 45.58 | 48.4 | 46.69 | 2703000.0 | 46.69 |
2020-09-02 | 54.6 | 48.6 | 54.41 | 49.5 | 3943900.0 | 49.5 |
2020-09-01 | 54.0 | 50.5 | 51.0 | 54.0 | 2004300.0 | 54.0 |
2020-08-31 | 52.57 | 49.25 | 50.11 | 51.29 | 12952900.0 | 51.29 |
2020-08-28 | 49.88 | 47.02 | 48.58 | 49.75 | 2423900.0 | 49.75 |
2020-08-27 | 49.76 | 46.03 | 49.42 | 46.9 | 2613300.0 | 46.9 |
2020-08-26 | 53.15 | 48.15 | 50.47 | 49.77 | 3448600.0 | 49.77 |
2020-08-25 | 52.63 | 46.17 | 46.42 | 51.2 | 5798100.0 | 51.2 |
2020-08-24 | 46.2 | 42.33 | 42.48 | 46.06 | 5073900.0 | 46.06 |
2020-08-21 | 42.8 | 40.0 | 40.07 | 41.87 | 3465600.0 | 41.87 |
2020-08-20 | 45.18 | 40.06 | 44.15 | 40.75 | 6842900.0 | 40.75 |
2020-08-19 | 48.1 | 39.9 | 40.5 | 42.37 | 13581200.0 | 42.37 |
2020-08-18 | 43.0 | 38.11 | 40.13 | 40.5 | 7961900.0 | 40.5 |
2020-08-17 | 39.0 | 33.4 | 33.45 | 38.72 | 8788800.0 | 38.72 |
2020-08-14 | 35.95 | 32.5 | 33.81 | 33.0 | 10652200.0 | 33.0 |
2020-08-13 | 37.49 | 31.79 | 35.06 | 37.44 | 49492400.0 | 37.44 |