Ke Holdings Inc Adr (BEKE)

Date: O: H: L: C: Vol:

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 04, 2026, is $18.62.

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 60.73% to $18.62 now.
The 52-week high stock price for BEKE is $19.88, representing a 6.80% increase from the current share price, occurred on January 29, 2026.
The 52-week low stock price for BEKE is $13.81, indicating a 25.81% 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 $17.86. The stock closed the year at $15.76, a loss of over 11.76% for the year.

The table below shows more information about BEKE historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 04, 2026	$18.71	$18.10	$0.615	10,385,650	+5.51%
Nov 03, 2026	$17.86	$17.58	$0.275	2,531,022	-1.73%
Nov 02, 2026	$18.30	$17.90	$0.405	5,096,882	+1.13%
Oct 30, 2026	$17.84	$17.51	$0.325	4,036,331	+1.66%
Oct 29, 2026	$17.44	$17.21	$0.225	2,904,998	+0.40%
Oct 28, 2026	$17.67	$17.26	$0.41	2,963,818	-1.70%
Oct 27, 2026	$17.65	$17.36	$0.29	2,937,074	+0.23%
Oct 26, 2026	$17.76	$17.27	$0.485	4,426,001	+3.10%
Oct 23, 2026	$17.29	$17.05	$0.24	3,988,112	-0.93%
Oct 22, 2026	$17.48	$17.05	$0.43	5,126,194	-0.63%
Oct 21, 2026	$17.80	$17.32	$0.48	3,705,629	-3.93%
Oct 20, 2026	$18.06	$17.74	$0.32	2,526,300	+0.84%
Oct 19, 2026	$18.16	$17.90	$0.26	2,225,021	-0.89%
Oct 16, 2026	$18.31	$17.97	$0.34	6,477,128	+1.35%
Oct 15, 2026	$17.86	$17.38	$0.485	6,832,624	+1.77%
Oct 14, 2026	$17.61	$17.37	$0.24	2,863,590	-0.40%
Oct 13, 2026	$17.75	$17.56	$0.19	2,020,228	-0.51%
Oct 12, 2026	$17.82	$17.53	$0.29	5,513,662	-0.90%
Oct 09, 2026	$17.94	$17.22	$0.72	10,022,046	+4.39%
Oct 08, 2026	$17.21	$16.90	$0.305	5,202,213	+1.00%
Oct 07, 2026	$16.96	$16.79	$0.17	2,728,171	+0.95%
Oct 06, 2026	$16.89	$16.52	$0.365	2,519,293	+1.58%

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
Nov, 2026	$18.71	$17.58	$1.13	18,013,554	+4.86%
Oct, 2026	$18.31	$16.37	$1.95	90,316,062	+5.10%
Sep, 2026	$18.22	$15.86	$2.36	112,163,588	-1.98%
Aug, 2026	$18.90	$16.67	$2.23	84,294,138	+1.36%
Jul, 2026	$17.68	$14.60	$3.08	80,413,132	+16.72%
Jun, 2026	$17.38	$13.81	$3.57	92,476,053	-12.47%
May, 2026	$19.77	$16.01	$3.75	113,127,978	-3.09%
Apr, 2026	$17.13	$14.59	$2.54	78,420,803	+14.43%
Mar, 2026	$17.54	$14.40	$3.14	100,179,483	-9.00%
Feb, 2026	$19.08	$16.34	$2.74	89,517,487	-12.13%
Jan, 2026	$19.88	$15.26	$4.62	106,529,456	+18.78%

Ke Holdings Inc Adr Stock (BEKE) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$17.66	$15.83	$1.84	83,705,018	-8.07%
Nov, 2025	$17.68	$15.39	$2.30	105,991,442	+1.06%
Oct, 2025	$19.36	$16.78	$2.58	101,927,930	-10.26%
Sep, 2025	$20.98	$17.83	$3.15	121,516,114	+8.08%
Aug, 2025	$19.70	$17.26	$2.44	126,625,458	-4.56%
Jul, 2025	$20.23	$17.45	$2.78	112,569,667	+3.83%
Jun, 2025	$19.66	$17.64	$2.02	227,904,850	-3.90%
May, 2025	$21.26	$18.04	$3.22	131,994,813	-9.06%
Apr, 2025	$22.25	$17.04	$5.22	201,493,491	+1.05%
Mar, 2025	$25.17	$19.96	$5.20	246,658,170	-9.79%
Feb, 2025	$23.43	$16.42	$7.01	191,161,740	+27.77%
Jan, 2025	$18.90	$16.05	$2.85	130,123,669	-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	-2.23%
Nov, 2024	$24.57	$18.01	$6.56	163,447,092	-14.04%
Oct, 2024	$26.05	$18.95	$7.09	396,251,542	+10.15%
Sep, 2024	$22.85	$13.28	$9.57	248,009,461	+34.16%
Aug, 2024	$15.83	$12.92	$2.91	117,252,756	+7.15%
Jul, 2024	$16.13	$13.39	$2.74	141,086,184	-2.12%
Jun, 2024	$17.25	$13.99	$3.26	112,716,777	-16.62%
May, 2024	$20.48	$14.90	$5.58	239,430,698	+12.24%
Apr, 2024	$15.80	$12.49	$3.32	188,427,749	+10.12%
Mar, 2024	$14.80	$12.44	$2.36	202,568,524	+1.03%
Feb, 2024	$14.52	$13.04	$1.48	101,361,825	-4.09%
Jan, 2024	$16.00	$12.88	$3.12	171,600,560	-12.58%

Similar to BEKE