KE Holdings Inc. Sponsored ADR Class A (BEKE)
NYSE:BEKE
Want to see BEKE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
16.50
16.83
16.49
16.60
16.60
+1.47%
3,200,483
0.70
May 28, 2026
16.46
16.47
16.26
16.36
16.36
-1.56%
3,996,872
0.88
May 27, 2026
16.48
16.77
16.45
16.62
16.62
+0.73%
4,460,766
0.98
May 26, 2026
16.27
16.65
16.27
16.50
16.50
+0.61%
7,543,455
1.65
May 22, 2026
16.11
16.78
16.01
16.40
16.40
-2.90%
9,271,033
2.06
May 21, 2026
17.45
17.50
16.66
16.89
16.89
-6.53%
8,687,383
1.96
May 20, 2026
18.11
18.57
17.82
18.07
18.07
-3.47%
8,204,022
1.89
May 19, 2026
18.80
19.30
18.46
18.72
18.72
+5.17%
9,068,205
2.13
May 18, 2026
17.60
17.83
17.41
17.80
17.80
-2.04%
5,129,657
1.22
May 15, 2026
18.17
18.26
17.82
18.17
18.17
-3.66%
5,722,755
1.37
May 14, 2026
19.28
19.28
18.85
18.86
18.86
-3.73%
2,866,674
0.70
May 13, 2026
18.79
19.77
18.72
19.59
19.59
+5.78%
7,584,806
1.87
May 12, 2026
19.04
19.15
18.43
18.52
18.52
-3.49%
3,680,264
0.89
May 11, 2026
18.83
19.27
18.83
19.19
19.19
+1.70%
4,949,162
1.20
May 08, 2026
18.80
19.08
18.78
18.87
18.87
+2.50%
5,928,333
1.44
May 07, 2026
18.45
18.63
18.38
18.41
18.41
-2.02%
3,338,064
0.81
May 06, 2026
18.49
18.94
18.33
18.79
18.79
+3.64%
6,934,257
1.71
May 05, 2026
17.95
18.27
17.83
18.13
18.13
+3.84%
5,959,860
1.47
May 04, 2026
17.68
17.74
17.40
17.46
17.46
+2.34%
4,174,001
1.00
May 01, 2026
17.20
17.37
17.02
17.06
17.06
-0.41%
2,682,873
0.64
Apr 30, 2026
16.35
17.13
16.27
17.13
17.13
+7.06%
6,782,421
1.63
Apr 29, 2026
16.51
16.52
15.80
16.00
16.00
+1.33%
6,632,209
1.60
Apr 28, 2026
15.80
15.92
15.60
15.79
15.79
-1.50%
3,844,995
0.91
Apr 27, 2026
15.91
16.10
15.86
16.03
16.03
-0.93%
3,904,773
0.92
Apr 24, 2026
15.90
16.22
15.87
16.18
16.18
+2.41%
2,919,276
0.69
Apr 23, 2026
15.82
15.92
15.59
15.80
15.80
-1.19%
4,854,221
1.16
Apr 22, 2026
16.23
16.31
15.94
15.99
15.99
-0.93%
4,508,402
1.08
Apr 21, 2026
16.33
16.40
16.03
16.14
16.14
-1.82%
2,719,700
0.65
Apr 20, 2026
16.19
16.50
16.10
16.44
16.44
+1.23%
2,540,660
0.60
Apr 17, 2026
16.19
16.44
16.00
16.24
16.24
+0.50%
3,961,620
0.93
Apr 16, 2026
16.44
16.46
16.12
16.16
16.16
-0.49%
3,163,856
0.75
Apr 15, 2026
16.38
16.43
16.16
16.24
16.24
-1.58%
3,387,709
0.80
Apr 14, 2026
16.21
16.64
16.18
16.50
16.50
+4.36%
3,856,907
0.91
Apr 13, 2026
15.73
15.85
15.60
15.81
15.81
-0.19%
2,535,786
0.60
Apr 10, 2026
15.56
15.96
15.50
15.84
15.84
+1.47%
3,690,807
0.87
Apr 09, 2026
15.62
15.83
15.54
15.61
15.61
-0.13%
2,467,870
0.57
Apr 08, 2026
15.36
15.90
15.20
15.63
15.63
+4.45%
3,957,833
0.92
Apr 07, 2026
15.04
15.21
14.92
15.19
14.96
+0.67%
3,346,467
0.77
Apr 06, 2026
14.85
15.15
14.81
15.09
14.87
+1.89%
2,144,330
0.49
Apr 03, 2026
14.59
15.02
14.59
14.81
14.59
0.00%
0
0.00
Apr 02, 2026
14.59
15.02
14.59
14.81
14.59
-0.21%
2,798,893
0.61
Apr 01, 2026
14.97
15.26
14.82
14.84
14.62
-0.87%
4,407,813
0.93
Mar 31, 2026
14.58
14.99
14.40
14.97
14.75
-0.26%
5,464,192
1.18
Mar 30, 2026
15.10
15.29
14.97
15.01
14.79
-2.03%
5,166,609
1.11
Mar 27, 2026
15.37
15.47
15.26
15.32
15.09
0.00%
3,333,866
0.72
Mar 26, 2026
15.38
15.67
15.29
15.32
15.09
-2.54%
2,899,695
0.62
Mar 25, 2026
15.68
15.84
15.60
15.72
15.49
+1.81%
3,243,425
0.70
Mar 24, 2026
15.30
15.64
15.28
15.44
15.21
+0.13%
4,050,315
0.88
Mar 23, 2026
15.41
15.74
15.18
15.42
15.19
-2.90%
5,358,729
1.19
Mar 20, 2026
15.86
16.03
15.80
15.88
15.64
-1.61%
7,491,917
1.68
Rows: