Ke Holdings Inc (BEKE) Historical Stock Data
16.42 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BEKE is down -0.15% a day on average. There have been 15 days where Ke Holdings Inc closed green and 15 days where BEKE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 16.35 | 16.42 | ↑$0.07 (0.43%) | 16.14 | 16.50 | 5.93M |
| 2025-12-08 | 17.19 | 17.08 | ↓$0.11 (-0.64%) | 17.07 | 17.32 | 2.25M |
| 2025-12-05 | 17.04 | 17.18 | ↑$0.14 (0.82%) | 17.00 | 17.30 | 3.44M |
| 2025-12-04 | 16.65 | 16.80 | ↑$0.15 (0.90%) | 16.63 | 16.91 | 3.03M |
| 2025-12-03 | 16.59 | 16.63 | ↑$0.04 (0.24%) | 16.50 | 16.74 | 2.50M |
| 2025-12-02 | 16.60 | 16.73 | ↑$0.14 (0.81%) | 16.47 | 16.73 | 3.71M |
| 2025-12-01 | 17.12 | 16.65 | ↓$0.47 (-2.75%) | 16.54 | 17.21 | 8.43M |
| 2025-11-28 | 17.24 | 17.23 | ↓$0.01 (-0.06%) | 17.15 | 17.44 | 2.86M |
| 2025-11-26 | 17.35 | 17.21 | ↓$0.14 (-0.81%) | 17.09 | 17.53 | 3.90M |
| 2025-11-25 | 17.18 | 17.41 | ↑$0.23 (1.34%) | 17.18 | 17.55 | 3.35M |
| 2025-11-24 | 17.31 | 17.32 | ↑$0.01 (0.06%) | 17.10 | 17.35 | 3.68M |
| 2025-11-21 | 17.12 | 17.50 | ↑$0.38 (2.22%) | 17.05 | 17.68 | 7.62M |
| 2025-11-20 | 17.31 | 17.02 | ↓$0.29 (-1.65%) | 17.00 | 17.55 | 7.34M |
| 2025-11-19 | 16.63 | 16.80 | ↑$0.17 (1.02%) | 16.60 | 16.96 | 5.43M |
| 2025-11-18 | 16.40 | 16.63 | ↑$0.23 (1.40%) | 16.35 | 16.66 | 2.79M |
| 2025-11-17 | 16.72 | 16.67 | ↓$0.05 (-0.30%) | 16.55 | 16.98 | 4.12M |
| 2025-11-14 | 16.84 | 16.85 | ↑$0.01 (0.06%) | 16.75 | 17.16 | 7.19M |
| 2025-11-13 | 16.94 | 16.75 | ↓$0.19 (-1.12%) | 16.51 | 17.23 | 6.86M |
| 2025-11-12 | 16.65 | 16.68 | ↑$0.03 (0.18%) | 16.35 | 16.74 | 4.52M |
| 2025-11-11 | 16.46 | 16.41 | ↓$0.05 (-0.30%) | 16.24 | 16.88 | 7.42M |
| 2025-11-10 | 16.26 | 16.13 | ↓$0.13 (-0.80%) | 15.71 | 16.42 | 7.02M |
| 2025-11-07 | 15.66 | 15.60 | ↓$0.06 (-0.38%) | 15.39 | 15.66 | 7.54M |
| 2025-11-06 | 16.14 | 15.80 | ↓$0.34 (-2.11%) | 15.79 | 16.29 | 6.02M |
| 2025-11-05 | 16.10 | 15.86 | ↓$0.24 (-1.49%) | 15.84 | 16.29 | 7.42M |
| 2025-11-04 | 16.38 | 16.22 | ↓$0.16 (-0.98%) | 15.95 | 16.49 | 7.86M |
| 2025-11-03 | 16.84 | 16.85 | ↑$0.01 (0.06%) | 16.69 | 17.11 | 3.46M |
| 2025-10-31 | 17.00 | 17.05 | ↑$0.05 (0.29%) | 16.78 | 17.10 | 4.15M |
| 2025-10-30 | 17.28 | 17.20 | ↓$0.08 (-0.46%) | 17.07 | 17.50 | 4.77M |
| 2025-10-29 | 18.02 | 17.76 | ↓$0.26 (-1.44%) | 17.68 | 18.04 | 2.61M |
| 2025-10-28 | 17.76 | 17.95 | ↑$0.19 (1.07%) | 17.56 | 18.03 | 2.97M |
Create an account or log in to view more rows.
$BEKE i'm out of slaps for the day
$BEKE Be patient !!
$BEKE we all speculate but nobody knows what going to happen.
$BEKE in it to win it
$BEKE id rather have a dip then rip than a gap and crap
$BEKE super bullish
$BEKE not good
$BEKE steady steady n hold
$BEKE out of the way
$BEKE unstoppable up wow