KE Holdings Inc American Depositary Shares (each representing three Class A (BEKE)

Historical Prices For KE Holdings Inc American Depositary Shares (each representing three Class A (BEKE)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	18.99	19.77	18.68	19.56	11,125,716	19.56
4/03/2025	20.29	21.41	20.15	20.98	12,384,620	20.98
4/02/2025	20.37	20.55	20.09	20.43	6,515,528	20.43
4/01/2025	20.33	20.67	20.10	20.37	4,785,221	20.37
3/31/2025	20.00	20.29	19.96	20.09	13,853,993	20.09
3/28/2025	20.83	21.06	20.39	20.59	8,301,826	20.59
3/27/2025	21.42	21.68	21.13	21.19	12,306,718	21.19
3/26/2025	20.72	21.15	20.51	20.69	7,801,287	20.69
3/25/2025	20.16	20.95	20.06	20.38	7,006,963	20.38
3/24/2025	20.87	21.19	20.62	20.64	14,890,200	20.64
3/21/2025	21.00	21.11	20.49	20.64	17,669,938	20.64
3/20/2025	21.34	21.99	21.28	21.55	20,011,065	21.55
3/19/2025	22.55	22.57	21.93	22.45	17,580,988	22.45
3/18/2025	23.65	23.94	22.20	23.27	26,148,381	23.27
3/17/2025	24.67	25.16	24.48	25.09	15,118,475	25.09
3/14/2025	24.26	24.45	23.84	24.39	11,068,944	24.39
3/13/2025	22.14	22.66	21.70	22.44	6,701,369	22.44
3/12/2025	22.30	22.73	21.87	22.46	8,443,619	22.46
3/11/2025	23.50	23.60	22.57	23.42	12,911,664	23.42
3/10/2025	23.65	23.89	22.25	22.47	14,121,005	22.47
3/07/2025	24.49	24.89	23.88	24.26	9,185,762	24.26
3/06/2025	24.35	24.99	24.17	24.46	11,067,634	24.46
3/05/2025	22.90	24.52	22.74	24.38	13,938,413	24.38
3/04/2025	22.30	22.75	21.82	22.32	6,852,676	22.32
3/03/2025	22.14	22.35	21.76	22.11	8,255,145	22.11
2/28/2025	22.32	22.71	21.86	22.27	19,709,382	22.27
2/27/2025	23.09	23.26	22.70	22.90	11,772,966	22.90
2/26/2025	23.25	23.43	22.71	22.87	19,313,829	22.87
2/25/2025	21.12	21.77	21.09	21.25	11,588,677	21.25
2/24/2025	21.24	21.31	20.14	20.38	8,171,308	20.38
2/21/2025	20.80	21.39	20.65	20.90	8,920,336	20.90
2/20/2025	20.60	21.14	19.86	20.22	8,379,696	20.22
2/19/2025	20.60	20.62	19.91	20.02	9,494,684	20.02
2/18/2025	20.59	20.59	19.40	19.61	12,729,665	19.61
2/14/2025	21.01	21.04	20.17	20.50	8,234,262	20.50
2/13/2025	19.96	20.39	19.89	20.39	11,399,823	20.39
2/12/2025	21.04	21.36	20.46	20.52	16,435,265	20.52
2/11/2025	18.98	19.57	18.86	19.47	14,583,669	19.47
2/10/2025	18.46	19.25	18.34	19.01	8,672,455	19.01
2/07/2025	18.33	18.53	17.89	17.92	4,630,498	17.92
2/06/2025	17.75	18.15	17.59	17.86	5,833,106	17.86
2/05/2025	17.20	17.40	16.92	17.20	8,315,327	17.20
2/04/2025	16.98	17.79	16.95	17.38	7,056,895	17.38
2/03/2025	17.08	17.33	16.42	16.50	7,316,918	16.50
1/31/2025	18.43	18.43	17.28	17.43	4,835,449	17.43
1/30/2025	17.54	18.90	17.49	18.32	8,924,651	18.32
1/29/2025	17.43	17.60	17.20	17.36	5,529,540	17.36
1/28/2025	17.50	17.50	16.89	17.15	5,526,508	17.15
1/27/2025	17.16	17.64	16.93	17.52	7,214,416	17.52
1/24/2025	17.04	17.23	16.87	17.11	8,061,850	17.11
1/23/2025	16.64	16.70	16.29	16.58	7,789,206	16.58
1/22/2025	16.72	17.14	16.67	16.87	3,745,558	16.87
1/21/2025	17.86	17.98	16.90	16.90	9,192,987	16.90
1/17/2025	16.65	17.41	16.65	17.10	8,488,206	17.10
1/16/2025	16.35	16.77	16.35	16.69	4,622,535	16.69
1/15/2025	16.90	16.97	16.56	16.67	2,898,263	16.67
1/14/2025	16.92	17.08	16.40	16.57	5,346,012	16.57
1/13/2025	16.75	16.77	16.37	16.38	6,761,182	16.38
1/10/2025	16.22	16.54	16.05	16.40	11,223,342	16.40
1/08/2025	16.84	16.95	16.40	16.62	8,737,439	16.62
1/07/2025	17.50	17.57	16.75	16.99	14,518,910	16.99
1/06/2025	18.30	18.33	17.69	17.74	5,965,614	17.74