Get the Stockscreener App
15.12
1.50%
-0.23
After Hours:
15.14
0.02
+0.13%
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 April 30, 2024, is $15.12.
- 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 106.84% to $15.12 now.
- The 52-week high stock price for BEKE is $19.95, representing a 31.94% increase from the current share price, occurred on August 31, 2023.
- The 52-week low stock price for BEKE is $12.44, indicating a -17.72% 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 |
|---|---|---|---|---|---|
| Apr 30, 2024 | $15.79 | $15.07 | $0.72 | 10,787,533.0 | -1.50% |
| Apr 29, 2024 | $15.80 | $15.07 | $0.7299 | 22,332,208.0 | +3.51% |
| Apr 26, 2024 | $14.90 | $14.15 | $0.75 | 25,825,479.0 | +7.39% |
| Apr 25, 2024 | $13.86 | $13.28 | $0.58 | 8,124,741.0 | +0.58% |
| Apr 24, 2024 | $13.87 | $13.49 | $0.375 | 6,073,721.0 | +0.88% |
| Apr 23, 2024 | $13.69 | $13.12 | $0.57 | 11,115,258.0 | +4.13% |
| Apr 22, 2024 | $13.12 | $12.58 | $0.535 | 8,300,260.0 | +3.90% |
| Apr 19, 2024 | $12.78 | $12.48 | $0.295 | 7,730,842.0 | -1.33% |
| Apr 18, 2024 | $13.10 | $12.70 | $0.40 | 9,551,941.0 | -1.01% |
| Apr 17, 2024 | $13.04 | $12.82 | $0.22 | 3,736,600.0 | -0.16% |
| Apr 16, 2024 | $13.14 | $12.76 | $0.38 | 7,068,321.0 | -0.39% |
| Apr 15, 2024 | $13.58 | $12.87 | $0.71 | 8,455,321.0 | -1.60% |
| Apr 12, 2024 | $13.99 | $13.14 | $0.845 | 10,227,405.0 | -7.19% |
| Apr 11, 2024 | $14.68 | $14.09 | $0.595 | 4,710,449.0 | -2.48% |
| Apr 10, 2024 | $14.80 | $14.48 | $0.32 | 6,126,018.0 | +0.76% |
| Apr 09, 2024 | $14.50 | $14.16 | $0.34 | 8,282,505.0 | +1.26% |
| Apr 08, 2024 | $14.40 | $14.06 | $0.34 | 5,026,047.0 | +2.08% |
| Apr 05, 2024 | $14.04 | $13.88 | $0.16 | 2,876,062.0 | -0.36% |
| Apr 04, 2024 | $14.30 | $14.01 | $0.29 | 3,569,693.0 | -2.23% |
| Apr 03, 2024 | $14.43 | $14.09 | $0.34 | 5,185,466.0 | +0.63% |
| Apr 02, 2024 | $14.45 | $14.21 | $0.24 | 5,750,516.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $15.80 | $12.48 | $3.32 | 199,215,282.0 | +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% |
1.19%
0.00%
Cap:
|
Volume (24h):