KE Holdings Inc (BEKE)
18.84
-0.44
(-2.28%)
USD |
NYSE |
Dec 04, 14:11
KE Holdings Price: 18.84 for Dec. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 03, 2024 | 19.37 | 19.57 | 19.23 | 19.28 | 3.901M |
| Dec 02, 2024 | 19.08 | 19.31 | 18.87 | 19.31 | 5.334M |
| Nov 29, 2024 | 19.06 | 19.10 | 18.51 | 18.85 | 4.926M |
| Nov 27, 2024 | 19.22 | 19.62 | 19.00 | 19.01 | 7.306M |
| Nov 26, 2024 | 18.40 | 18.78 | 18.01 | 18.72 | 8.273M |
| Nov 25, 2024 | 18.87 | 19.03 | 18.38 | 18.40 | 11.68M |
| Nov 22, 2024 | 19.39 | 19.53 | 18.92 | 19.40 | 10.88M |
| Nov 21, 2024 | 19.25 | 20.52 | 18.85 | 19.98 | 11.14M |
| Nov 20, 2024 | 20.34 | 20.76 | 20.06 | 20.23 | 6.814M |
| Nov 19, 2024 | 20.38 | 20.72 | 20.12 | 20.63 | 7.144M |
| Nov 18, 2024 | 19.89 | 20.60 | 19.80 | 20.55 | 7.587M |
| Nov 15, 2024 | 19.65 | 19.90 | 19.42 | 19.52 | 7.432M |
| Nov 14, 2024 | 19.34 | 19.57 | 19.08 | 19.36 | 8.242M |
| Nov 13, 2024 | 21.03 | 21.09 | 19.90 | 19.98 | 9.155M |
| Nov 12, 2024 | 20.57 | 21.14 | 20.27 | 20.40 | 9.089M |
| Nov 11, 2024 | 21.34 | 21.68 | 20.88 | 21.22 | 8.088M |
| Nov 08, 2024 | 22.26 | 22.32 | 20.75 | 20.99 | 15.04M |
| Nov 07, 2024 | 23.81 | 24.57 | 23.26 | 23.50 | 11.71M |
| Nov 06, 2024 | 22.09 | 22.62 | 21.71 | 22.49 | 7.702M |
| Nov 05, 2024 | 22.53 | 22.75 | 22.23 | 22.60 | 4.489M |
| Nov 04, 2024 | 22.13 | 22.60 | 21.97 | 22.17 | 6.815M |
| Nov 01, 2024 | 22.10 | 22.52 | 21.94 | 22.09 | 8.327M |
| Oct 31, 2024 | 22.39 | 22.91 | 21.82 | 21.93 | 8.931M |
| Oct 30, 2024 | 21.78 | 22.60 | 21.71 | 22.17 | 7.401M |
| Oct 29, 2024 | 22.52 | 23.18 | 22.09 | 22.16 | 14.28M |
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
25.49
Average
17.38
Median
Jul 27 2023
Price Benchmarks
| Xinyuan Real Estate Co Ltd | 3.12 |
| Wetouch Technology Inc | 1.60 |
| Fangdd Network Group Ltd | 0.57 |
| XChange Tec Inc | 1.65 |
| Ucommune International Ltd | 1.16 |
Price Related Metrics
| PE Ratio | 38.22 |
| PS Ratio | 2.065 |
| Price to Book Value | 2.254 |
| Price to Free Cash Flow | 25.25 |
| Earnings Yield | 2.62% |
| Market Cap | 22.75B |
| Operating PE Ratio | 46.57 |
| Normalized PE Ratio | 45.73 |