KE Holdings Inc American Depositary Shares (each representing three Class A Ordinary Shares)のデータ

KE Holdings Inc American Depositary Shares (each representing three Class A Ordinary Shares)の基本情報

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

KE Holdings Inc American Depositary Shares (each representing three Class A Ordinary Shares)の過去1年の値動き

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