18.46
price down icon0.91%   -0.17
after-market After Hours: 18.56 0.10 +0.54%
loading

Ke Holdings Inc Adr Stock (BEKE) Price History

The historical daily chart and data for Ke Holdings Inc Adr stock (BEKE), show that the latest closing stock price as of May 30, 2025, is $18.46.
  • Ke Holdings Inc Adr all-time high stock price is $79.40, occurred on November 16, 2020.
  • The lowest Ke Holdings Inc Adr stock price recorded was $7.31 on March 14, 2022. Since then, Ke Holdings Inc Adr's stock price has risen over 152.53% to $18.46 now.
  • The 52-week high stock price for BEKE is $26.05, representing a 41.09% increase from the current share price, occurred on October 04, 2024.
  • The 52-week low stock price for BEKE is $12.92, indicating a -30.01% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Ke Holdings Inc Adr (BEKE) stock in the beginning of 2024 was $19.71. The stock closed the year at $13.96, a loss of over -29.17% for the year.
The table below shows more information about BEKE historical price data:
Date High Low High - Low Volume % Change
May 30, 2025 $18.95 $18.45 $0.495 17,638,190.0 -0.91%
May 29, 2025 $18.86 $18.55 $0.31 5,444,679.0 +1.20%
May 28, 2025 $18.69 $18.41 $0.28 4,813,194.0 +0.38%
May 27, 2025 $18.45 $18.15 $0.305 3,730,333.0 -0.49%
May 23, 2025 $18.52 $18.25 $0.27 6,084,908.0 +0.60%
May 22, 2025 $18.49 $18.04 $0.45 5,050,704.0 -0.22%
May 21, 2025 $18.96 $18.32 $0.648 4,304,754.0 -1.34%
May 20, 2025 $18.88 $18.50 $0.38 7,457,093.0 -2.31%
May 19, 2025 $19.15 $18.71 $0.435 6,874,683.0 -0.94%
May 16, 2025 $19.40 $18.90 $0.4981 8,136,835.0 +0.37%
May 15, 2025 $19.48 $18.80 $0.68 10,915,200.0 -5.29%
May 14, 2025 $20.30 $19.83 $0.47 5,731,677.0 +1.15%
May 13, 2025 $20.39 $19.76 $0.63 9,201,154.0 +0.81%
May 12, 2025 $20.11 $19.62 $0.495 6,575,354.0 +2.80%
May 09, 2025 $19.57 $19.16 $0.415 3,062,535.0 -0.10%
May 08, 2025 $19.45 $19.14 $0.315 5,435,927.0 -1.38%
May 07, 2025 $20.53 $19.58 $0.95 7,393,798.0 -4.67%
May 06, 2025 $20.97 $20.27 $0.70 4,923,822.0 -1.34%
May 05, 2025 $20.90 $20.43 $0.475 2,962,940.0 +0.19%
May 02, 2025 $21.26 $20.70 $0.565 3,284,576.0 +1.27%

Ke Holdings Inc Adr Stock (BEKE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ke Holdings Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BEKE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ke Holdings Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ke Holdings Inc Adr Stock (BEKE) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $21.26 $18.04 $3.22 149,633,003.0 -9.06%
Apr, 2025 $22.25 $17.04 $5.21 201,493,491.0 +1.05%
Mar, 2025 $25.16 $19.96 $5.20 246,658,170.0 -9.79%
Feb, 2025 $23.43 $16.42 $7.01 191,161,740.0 +27.77%
Jan, 2025 $18.90 $16.05 $2.85 130,123,669.0 -5.37%

Ke Holdings Inc Adr Stock (BEKE) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $22.50 $17.89 $4.61 117,614,196.0 -2.23%
Nov, 2024 $24.57 $18.01 $6.56 163,447,092.0 -14.04%
Oct, 2024 $26.05 $18.95 $7.09 396,251,542.0 +10.15%
Sep, 2024 $22.85 $13.28 $9.57 248,009,461.0 +34.16%
Aug, 2024 $15.83 $12.92 $2.91 117,252,756.0 +7.15%
Jul, 2024 $16.13 $13.39 $2.74 141,086,184.0 -2.12%
Jun, 2024 $17.25 $13.99 $3.26 112,716,777.0 -16.62%
May, 2024 $20.48 $14.90 $5.58 239,430,698.0 +12.24%
Apr, 2024 $15.80 $12.48 $3.32 188,427,749.0 +10.12%
Mar, 2024 $14.80 $12.44 $2.36 202,568,524.0 +1.03%
Feb, 2024 $14.52 $13.04 $1.48 101,361,825.0 -4.09%
Jan, 2024 $16.00 $12.88 $3.12 171,600,560.0 -12.58%

Ke Holdings Inc Adr Stock (BEKE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $16.54 $14.79 $1.75 121,336,504.0 +1.76%
Nov, 2023 $16.50 $14.44 $2.06 146,207,012.0 +8.29%
Oct, 2023 $17.25 $14.47 $2.78 103,690,409.0 -5.22%
Sep, 2023 $18.93 $14.58 $4.35 187,855,589.0 -9.77%
Aug, 2023 $19.95 $13.71 $6.24 200,455,749.0 -1.26%
Jul, 2023 $18.09 $14.02 $4.07 159,277,950.0 +17.31%
Jun, 2023 $17.51 $14.29 $3.22 162,965,647.0 +4.28%
May, 2023 $17.13 $13.90 $3.23 180,642,818.0 -9.24%
Apr, 2023 $19.56 $14.73 $4.83 99,637,271.0 -16.72%
Mar, 2023 $20.64 $16.79 $3.85 193,231,622.0 +3.23%
Feb, 2023 $21.08 $17.41 $3.67 148,583,457.0 -0.49%
Jan, 2023 $19.88 $14.37 $5.51 242,161,810.0 +31.38%
$125.02
price up icon 0.28%
$73.56
price down icon 0.69%
real_estate_services IRS
$15.10
price down icon 2.14%
real_estate_services JLL
$222.70
price up icon 0.02%
real_estate_services FSV
$175.40
price down icon 0.20%
Cap:     |  Volume (24h):