Loading live market data…

KE Holdings Inc.

NYSE:BEKE

$16.1 USD

$0.03 (0.19%)

Volume
3.06M
Average Volume
4.7M
Market Capitalization
$17.82B
P/E Ratio
36.87
Dividend Yield
1.65%
Price Target
$23.00
Year High
$20.98
Year Low
$13.81
Day High
—
Day Low
—
Payout Ratio
$0.87
Current Ratio
$1.63
Date Opening Price Closing Price %Chg Volume
2026-07-14 $16.24 $16.10 -0.86% 3.06M
2026-07-13 $15.99 $16.07 0.50% 3.69M
2026-07-10 $15.62 $15.57 -0.32% 2.43M
2026-07-09 $15.10 $15.25 0.99% 3.98M
2026-07-08 $15.34 $15.24 -0.65% 4.11M
2026-07-07 $14.85 $14.86 0.07% 3.29M
2026-07-06 $15.21 $15.02 -1.25% 3.65M
2026-07-02 $15.06 $15.09 0.20% 3.4M
2026-07-01 $14.60 $15.05 3.08% 4.95M
2026-06-30 $14.42 $14.53 0.76% 2.42M
2026-06-29 $14.50 $14.55 0.34% 3.21M
2026-06-26 $13.94 $14.26 2.30% 6.01M
2026-06-25 $14.48 $14.30 -1.24% 3.35M
2026-06-24 $14.67 $14.80 0.89% 5.93M
2026-06-23 $14.62 $14.91 1.98% 3.16M
2026-06-22 $14.84 $15.00 1.08% 4.33M
2026-06-18 $15.17 $14.91 -1.71% 5.09M
2026-06-17 $15.71 $15.52 -1.21% 4.37M
2026-06-16 $16.29 $16.12 -1.04% 3.7M
2026-06-15 $16.70 $16.57 -0.78% 3.48M
2026-06-12 $16.80 $16.89 0.54% 3.65M
2026-06-11 $16.01 $16.40 2.44% 2.93M
2026-06-10 $15.90 $16.00 0.63% 4.64M
2026-06-09 $16.09 $15.97 -0.75% 5.34M
2026-06-08 $15.95 $16.16 1.32% 6.21M
2026-06-05 $16.22 $16.08 -0.86% 5.56M
2026-06-04 $16.69 $16.62 -0.42% 5.88M
2026-06-03 $16.69 $16.91 1.32% 6.04M
2026-06-02 $17.18 $17.23 0.29% 4.55M
2026-06-01 $16.78 $17.18 2.38% 4.55M
2026-05-29 $16.50 $16.60 0.61% 3.2M
2026-05-28 $16.46 $16.36 -0.61% 4M
2026-05-27 $16.48 $16.62 0.85% 4.46M
2026-05-26 $16.27 $16.50 1.41% 7.54M
2026-05-22 $16.11 $16.40 1.80% 9.27M
2026-05-21 $17.45 $16.89 -3.21% 8.69M
2026-05-20 $18.11 $18.07 -0.22% 8.2M
2026-05-19 $18.80 $18.72 -0.43% 9.07M
2026-05-18 $17.60 $17.80 1.14% 5.13M
2026-05-15 $18.17 $18.17 0.00% 5.72M
2026-05-14 $19.28 $18.86 -2.18% 2.87M
2026-05-13 $18.79 $19.59 4.26% 7.58M
2026-05-12 $19.04 $18.52 -2.73% 3.68M
2026-05-11 $18.83 $19.19 1.91% 4.95M
2026-05-08 $18.80 $18.87 0.37% 5.93M
2026-05-07 $18.45 $18.41 -0.22% 3.34M
2026-05-06 $18.49 $18.79 1.62% 6.93M
2026-05-05 $17.95 $18.14 1.06% 5.96M
2026-05-04 $17.68 $17.46 -1.24% 4.17M
2026-05-01 $17.20 $17.06 -0.81% 2.68M
2026-04-30 $16.35 $17.13 4.77% 6.78M
2026-04-29 $16.51 $16.00 -3.09% 6.63M
2026-04-28 $15.80 $15.79 -0.06% 3.84M
2026-04-27 $15.91 $16.03 0.75% 3.9M
2026-04-24 $15.90 $16.18 1.76% 2.92M
2026-04-23 $15.82 $15.80 -0.13% 4.85M
2026-04-22 $16.23 $15.99 -1.48% 4.51M
2026-04-21 $16.33 $16.14 -1.16% 2.72M
2026-04-20 $16.19 $16.44 1.54% 2.54M
2026-04-17 $16.19 $16.24 0.31% 3.96M
2026-04-16 $16.44 $16.16 -1.70% 3.16M
2026-04-15 $16.38 $16.24 -0.85% 3.39M
2026-04-14 $16.21 $16.50 1.79% 3.86M
2026-04-13 $15.73 $15.81 0.51% 2.54M
2026-04-10 $15.56 $15.84 1.80% 3.69M
2026-04-09 $15.62 $15.61 -0.06% 2.47M
2026-04-08 $15.36 $15.63 1.76% 3.96M
2026-04-07 $15.04 $15.19 1.00% 3.35M
2026-04-06 $14.85 $15.09 1.62% 2.14M
2026-04-02 $14.59 $14.81 1.51% 2.8M
2026-04-01 $14.97 $14.84 -0.87% 4.41M
2026-03-31 $14.58 $14.97 2.67% 5.46M
2026-03-30 $15.10 $15.01 -0.60% 5.17M
2026-03-27 $15.37 $15.32 -0.33% 3.33M
2026-03-26 $15.38 $15.32 -0.39% 2.9M
2026-03-25 $15.68 $15.72 0.26% 3.24M
2026-03-24 $15.30 $15.44 0.92% 4.05M
2026-03-23 $15.41 $15.42 0.06% 5.36M
2026-03-20 $15.86 $15.88 0.13% 7.49M
2026-03-19 $16.08 $16.14 0.37% 4.61M
2026-03-18 $16.82 $16.54 -1.66% 4.55M
2026-03-17 $17.00 $17.01 0.06% 6.68M
2026-03-16 $16.50 $16.90 2.42% 6.38M
2026-03-13 $16.75 $16.73 -0.12% 3.35M
2026-03-12 $16.72 $16.45 -1.61% 3.92M
2026-03-11 $16.86 $17.03 1.01% 3.27M
2026-03-10 $16.55 $16.73 1.09% 3.81M
2026-03-09 $16.24 $16.62 2.34% 4.33M
2026-03-06 $16.30 $16.67 2.27% 2.94M
2026-03-05 $16.44 $16.30 -0.85% 5.15M