KE Holdings Inc (BEKE)
16.66
-0.33
(-1.94%)
USD |
NYSE |
May 24, 16:00
16.84
+0.18
(+1.08%)
After-Hours: 20:00
KE Holdings Price: 16.66 for May 24, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 24, 2024 | 16.70 | 16.80 | 16.32 | 16.66 | 12.60M |
| May 23, 2024 | 18.09 | 18.17 | 16.95 | 16.99 | 16.71M |
| May 22, 2024 | 18.98 | 19.25 | 18.74 | 18.87 | 7.049M |
| May 21, 2024 | 18.59 | 19.17 | 18.54 | 18.91 | 8.115M |
| May 20, 2024 | 19.45 | 19.45 | 18.82 | 19.05 | 9.474M |
| May 17, 2024 | 20.46 | 20.48 | 19.32 | 19.47 | 22.11M |
| May 16, 2024 | 18.60 | 19.20 | 18.54 | 19.14 | 14.09M |
| May 15, 2024 | 18.47 | 18.63 | 18.06 | 18.16 | 7.897M |
| May 14, 2024 | 17.53 | 17.86 | 17.48 | 17.84 | 6.357M |
| May 13, 2024 | 17.30 | 17.83 | 17.22 | 17.74 | 9.644M |
| May 10, 2024 | 17.32 | 17.48 | 16.94 | 17.10 | 6.622M |
| May 09, 2024 | 17.07 | 17.56 | 16.80 | 16.93 | 9.646M |
| May 08, 2024 | 16.42 | 16.65 | 16.35 | 16.47 | 6.528M |
| May 07, 2024 | 16.49 | 16.99 | 16.25 | 16.76 | 7.464M |
| May 06, 2024 | 17.39 | 17.42 | 16.88 | 17.00 | 7.469M |
| May 03, 2024 | 16.82 | 17.50 | 16.60 | 17.47 | 18.60M |
| May 02, 2024 | 15.70 | 17.00 | 15.69 | 16.84 | 22.85M |
| May 01, 2024 | 15.08 | 15.10 | 14.90 | 14.95 | 5.539M |
| Apr 30, 2024 | 15.58 | 15.79 | 15.07 | 15.12 | 11.36M |
| Apr 29, 2024 | 15.37 | 15.80 | 15.07 | 15.35 | 23.10M |
| Apr 26, 2024 | 14.20 | 14.90 | 14.15 | 14.83 | 25.88M |
| Apr 25, 2024 | 13.31 | 13.86 | 13.28 | 13.81 | 8.630M |
| Apr 24, 2024 | 13.76 | 13.86 | 13.49 | 13.73 | 6.454M |
| Apr 23, 2024 | 13.12 | 13.69 | 13.12 | 13.61 | 11.15M |
| Apr 22, 2024 | 12.69 | 13.12 | 12.58 | 13.07 | 8.379M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.00
Minimum
Mar 14 2022
76.69
Maximum
Feb 22 2021
26.65
Average
17.60
Median
Sep 22 2021
Price Benchmarks
| Wetouch Technology Inc | 1.69 |
| Ucommune International Ltd | 2.03 |
| Xinyuan Real Estate Co Ltd | 3.39 |
| Fangdd Network Group Ltd | 1.12 |
| FLJ Group Ltd | 0.7553 |
Price Related Metrics
| PE Ratio | 40.02 |
| PS Ratio | 2.072 |
| PEG Ratio | 0.4596 |
| Price to Book Value | 2.105 |
| Price to Free Cash Flow | 59.49 |
| Earnings Yield | 2.50% |
| Market Cap | 20.41B |
| Operating PE Ratio | 52.89 |
| Normalized PE Ratio | 48.27 |