KE Holdings Inc (BEKE)
19.40
-0.58
(-2.88%)
USD |
NYSE |
Nov 22, 16:00
19.36
-0.04
(-0.23%)
After-Hours: 20:00
KE Holdings Price: 19.40 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 19.25 | 20.52 | 18.85 | 19.98 | 10.10M |
| 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 |
| Oct 28, 2024 | 21.19 | 22.30 | 21.15 | 22.08 | 13.27M |
| Oct 25, 2024 | 20.90 | 21.13 | 20.44 | 20.78 | 6.165M |
| Oct 24, 2024 | 20.50 | 20.62 | 20.18 | 20.43 | 7.579M |
| Oct 23, 2024 | 20.91 | 21.16 | 20.51 | 20.65 | 4.147M |
| Oct 22, 2024 | 20.58 | 21.21 | 20.56 | 20.84 | 6.791M |
| Oct 21, 2024 | 20.59 | 20.93 | 20.08 | 20.53 | 8.190M |
| Oct 18, 2024 | 20.94 | 21.40 | 20.50 | 21.10 | 13.88M |
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
25.54
Average
17.32
Median
Price Benchmarks
| Xinyuan Real Estate Co Ltd | 3.33 |
| Wetouch Technology Inc | 1.78 |
| Fangdd Network Group Ltd | 0.5215 |
| XChange Tec Inc | 1.44 |
| Ucommune International Ltd | 1.22 |
Price Related Metrics
| PE Ratio | 39.81 |
| PS Ratio | 2.284 |
| Price to Book Value | 2.415 |
| Price to Free Cash Flow | 21.87 |
| Earnings Yield | 2.51% |
| Market Cap | 23.45B |
| Operating PE Ratio | 45.79 |
| Normalized PE Ratio | 47.04 |