KE Holdings Inc (BEKE)
16.94
+0.46
(+2.82%)
USD |
NYSE |
May 09, 16:00
16.98
+0.04
(+0.27%)
After-Hours: 19:02
KE Holdings Price: 16.94 for May 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 08, 2024 | 16.42 | 16.65 | 16.35 | 16.47 | 5.392M |
| 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 |
| Apr 19, 2024 | 12.71 | 12.78 | 12.48 | 12.58 | 7.763M |
| Apr 18, 2024 | 13.02 | 13.10 | 12.70 | 12.75 | 9.604M |
| Apr 17, 2024 | 12.98 | 13.04 | 12.82 | 12.88 | 3.762M |
| Apr 16, 2024 | 12.83 | 13.14 | 12.76 | 12.90 | 7.301M |
| Apr 15, 2024 | 13.42 | 13.58 | 12.87 | 12.95 | 8.667M |
| Apr 12, 2024 | 13.91 | 13.99 | 13.14 | 13.16 | 10.23M |
| Apr 11, 2024 | 14.50 | 14.68 | 14.08 | 14.18 | 4.718M |
| Apr 10, 2024 | 14.51 | 14.80 | 14.48 | 14.54 | 6.126M |
| Apr 09, 2024 | 14.17 | 14.50 | 14.16 | 14.43 | 9.227M |
| Apr 08, 2024 | 14.07 | 14.40 | 14.06 | 14.24 | 5.447M |
| Apr 05, 2024 | 13.94 | 14.04 | 13.88 | 13.96 | 2.876M |
| Apr 04, 2024 | 14.09 | 14.30 | 14.01 | 14.01 | 3.569M |
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
26.75
Average
17.60
Median
Sep 22 2021
Price Benchmarks
| Wetouch Technology Inc | 1.39 |
| Ucommune International Ltd | 1.84 |
| Xinyuan Real Estate Co Ltd | 2.62 |
| Fangdd Network Group Ltd | 0.375 |
| FLJ Group Ltd | 0.39 |
Price Related Metrics
| PE Ratio | 24.38 |
| PS Ratio | 1.854 |
| Price to Book Value | 2.040 |
| Price to Free Cash Flow | 12.94 |
| Earnings Yield | 4.10% |
| Market Cap | 20.75B |
| Operating PE Ratio | 25.19 |
| Normalized PE Ratio | 27.49 |