Get the Stockscreener App
20.23
1.94%
-0.40
Pre-market:
19.88
-0.35
-1.73%
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 November 20, 2024, is $20.23.
- 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 176.74% to $20.23 now.
- The 52-week high stock price for BEKE is $26.05, representing a 28.74% increase from the current share price, occurred on October 04, 2024.
- The 52-week low stock price for BEKE is $12.44, indicating a -38.51% decrease from the current share price, occurred on March 08, 2024.
- The closing price of Ke Holdings Inc Adr (BEKE) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 20, 2024 | $20.76 | $20.05 | $0.705 | 6,216,681.0 | -1.94% |
| Nov 19, 2024 | $20.71 | $20.12 | $0.595 | 7,031,518.0 | +0.39% |
| Nov 18, 2024 | $20.60 | $19.80 | $0.80 | 7,540,554.0 | +5.28% |
| Nov 15, 2024 | $19.91 | $19.42 | $0.485 | 6,229,344.0 | +0.83% |
| Nov 14, 2024 | $19.57 | $19.08 | $0.49 | 8,205,779.0 | -3.10% |
| Nov 13, 2024 | $21.09 | $19.90 | $1.19 | 9,008,130.0 | -2.06% |
| Nov 12, 2024 | $21.14 | $20.27 | $0.87 | 8,906,536.0 | -3.86% |
| Nov 11, 2024 | $21.68 | $20.88 | $0.80 | 6,894,731.0 | +1.10% |
| Nov 08, 2024 | $22.32 | $20.75 | $1.57 | 15,001,184.0 | -10.68% |
| Nov 07, 2024 | $24.57 | $23.26 | $1.31 | 11,636,506.0 | +4.49% |
| Nov 06, 2024 | $22.62 | $21.71 | $0.91 | 7,620,978.0 | -0.49% |
| Nov 05, 2024 | $22.75 | $22.23 | $0.52 | 4,338,900.0 | +1.94% |
| Nov 04, 2024 | $22.60 | $21.97 | $0.63 | 6,773,651.0 | +0.36% |
| Nov 01, 2024 | $22.52 | $21.93 | $0.59 | 5,802,328.0 | +0.73% |
| Oct 31, 2024 | $22.91 | $21.82 | $1.09 | 8,686,439.0 | -1.08% |
| Oct 30, 2024 | $22.61 | $21.71 | $0.8944 | 7,139,774.0 | +0.05% |
| Oct 29, 2024 | $23.18 | $22.09 | $1.09 | 10,938,046.0 | +0.36% |
| Oct 28, 2024 | $22.30 | $21.15 | $1.15 | 9,500,547.0 | +6.26% |
| Oct 25, 2024 | $21.13 | $20.44 | $0.69 | 5,864,930.0 | +1.71% |
| Oct 24, 2024 | $20.62 | $20.18 | $0.445 | 7,569,659.0 | -1.07% |
| Oct 23, 2024 | $21.16 | $20.51 | $0.65 | 3,937,773.0 | -0.91% |
| Oct 22, 2024 | $21.21 | $20.56 | $0.6475 | 6,318,805.0 | +1.51% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $24.57 | $19.08 | $5.49 | 117,423,501.0 | -7.75% |
| 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% |
Ke Holdings Inc Adr Stock (BEKE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $18.44 | $13.49 | $4.95 | 320,406,246.0 | -17.49% |
| Nov, 2022 | $16.95 | $10.05 | $6.90 | 251,257,144.0 | +66.21% |
| Oct, 2022 | $18.39 | $9.09 | $9.30 | 313,666,877.0 | -41.89% |
| Sep, 2022 | $18.85 | $15.90 | $2.95 | 198,989,308.0 | -2.88% |
| Aug, 2022 | $18.70 | $13.23 | $5.47 | 260,470,386.0 | +27.85% |
| Jul, 2022 | $18.42 | $13.07 | $5.35 | 213,942,836.0 | -21.39% |
| Jun, 2022 | $19.35 | $12.38 | $6.97 | 327,340,145.0 | +33.96% |
| May, 2022 | $15.07 | $10.60 | $4.47 | 286,327,141.0 | -5.50% |
| Apr, 2022 | $16.55 | $11.21 | $5.34 | 313,598,195.0 | +14.63% |
| Mar, 2022 | $20.72 | $7.31 | $13.41 | 727,606,377.0 | -36.27% |
| Feb, 2022 | $23.27 | $18.24 | $5.04 | 153,684,663.0 | -10.92% |
| Jan, 2022 | $24.85 | $17.02 | $7.83 | 192,684,695.0 | +8.30% |
5.80%
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):