Get the Stockscreener App
15.09
0.27%
0.04
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 July 02, 2026, is $15.09.
- 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 106.43% to $15.09 now.
- The 52-week high stock price for BEKE is $20.98, representing a 39.03% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for BEKE is $13.81, indicating a -8.48% decrease from the current share price, occurred on June 26, 2026.
- The closing price of Ke Holdings Inc Adr (BEKE) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jul 02, 2026 | $15.23 | $14.96 | $0.275 | 3,399,361.0 | +0.27% |
| Jul 01, 2026 | $15.12 | $14.60 | $0.515 | 4,952,664.0 | +3.58% |
| Jun 30, 2026 | $14.64 | $14.38 | $0.265 | 2,419,506.0 | -0.14% |
| Jun 29, 2026 | $14.68 | $14.45 | $0.23 | 3,206,359.0 | +2.03% |
| Jun 26, 2026 | $14.27 | $13.81 | $0.46 | 5,469,233.0 | -0.28% |
| Jun 25, 2026 | $14.56 | $14.25 | $0.31 | 3,269,861.0 | -3.38% |
| Jun 24, 2026 | $14.90 | $14.67 | $0.235 | 5,841,416.0 | -0.74% |
| Jun 23, 2026 | $14.96 | $14.62 | $0.335 | 3,156,987.0 | -0.60% |
| Jun 22, 2026 | $15.12 | $14.73 | $0.395 | 3,970,955.0 | +0.60% |
| Jun 18, 2026 | $15.21 | $14.89 | $0.32 | 4,703,828.0 | -3.93% |
| Jun 17, 2026 | $15.81 | $15.50 | $0.315 | 4,209,011.0 | -3.72% |
| Jun 16, 2026 | $16.37 | $16.07 | $0.305 | 3,696,212.0 | -2.72% |
| Jun 15, 2026 | $16.79 | $16.55 | $0.24 | 3,407,244.0 | -1.89% |
| Jun 12, 2026 | $16.98 | $16.71 | $0.265 | 3,647,666.0 | +2.99% |
| Jun 11, 2026 | $16.43 | $16.00 | $0.425 | 2,927,240.0 | +2.50% |
| Jun 10, 2026 | $16.23 | $15.88 | $0.35 | 4,637,067.0 | +0.19% |
| Jun 09, 2026 | $16.13 | $15.71 | $0.415 | 5,343,522.0 | -1.18% |
| Jun 08, 2026 | $16.36 | $15.86 | $0.495 | 6,056,618.0 | +0.50% |
| Jun 05, 2026 | $16.36 | $16.00 | $0.355 | 5,511,578.0 | -3.25% |
| Jun 04, 2026 | $16.78 | $16.56 | $0.22 | 5,866,002.0 | -1.71% |
| Jun 03, 2026 | $16.95 | $16.59 | $0.36 | 6,036,765.0 | -1.86% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $15.23 | $14.60 | $0.635 | 11,751,386.0 | +3.85% |
| Jun, 2026 | $17.38 | $13.81 | $3.57 | 92,476,053.0 | -12.47% |
| May, 2026 | $19.77 | $16.01 | $3.75 | 113,127,978.0 | -3.09% |
| Apr, 2026 | $17.13 | $14.59 | $2.54 | 78,420,803.0 | +14.43% |
| Mar, 2026 | $17.54 | $14.40 | $3.14 | 100,179,483.0 | -9.00% |
| Feb, 2026 | $19.08 | $16.34 | $2.74 | 89,517,487.0 | -12.13% |
| Jan, 2026 | $19.88 | $15.26 | $4.62 | 106,529,456.0 | +18.78% |
Ke Holdings Inc Adr Stock (BEKE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.66 | $15.82 | $1.84 | 83,705,018.0 | -8.07% |
| Nov, 2025 | $17.68 | $15.38 | $2.29 | 105,991,442.0 | +1.06% |
| Oct, 2025 | $19.36 | $16.78 | $2.58 | 101,927,930.0 | -10.26% |
| Sep, 2025 | $20.98 | $17.83 | $3.15 | 121,516,114.0 | +8.08% |
| Aug, 2025 | $19.70 | $17.26 | $2.44 | 126,625,458.0 | -4.56% |
| Jul, 2025 | $20.23 | $17.45 | $2.78 | 112,569,667.0 | +3.83% |
| Jun, 2025 | $19.66 | $17.64 | $2.02 | 227,904,850.0 | -3.90% |
| May, 2025 | $21.26 | $18.04 | $3.22 | 131,994,813.0 | -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% |
2.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):