KE Holdings Inc.
BEKENYSEReal Estate● Active
$16.08
$-0.54(-3.25%)
Market Cap$18.0B
P/E Ratio—
52W High$20.98
52W Low$14.4
KE Holdings Inc.（BEKE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
beke · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$52.55
Jun 25, 2021
-69.4% from here
5-Year Low5Y
$7.31
Mar 14, 2022
+120.0% from low
IPO Priceadj.
$37.44
Aug 13, 2020
-57.1% since IPO
1 Year Ago
$18.84
Jun 9, 2025
-14.6% in 1Y
5 Years Ago
$46.03
Jun 8, 2021
-65.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BEKE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $16.22 | $16.36 | $16.00 | $16.08 | $16.08 | 5.6M | -0.86% |
| Jun 4, 2026 | $16.69 | $16.78 | $16.56 | $16.62 | $16.62 | 5.9M | -0.42% |
| Jun 3, 2026 | $16.69 | $16.95 | $16.60 | $16.91 | $16.91 | 6.0M | +1.32% |
| Jun 2, 2026 | $17.18 | $17.38 | $17.11 | $17.23 | $17.23 | 4.6M | +0.29% |
| Jun 1, 2026 | $16.78 | $17.28 | $16.70 | $17.18 | $17.18 | 4.5M | +2.38% |
| May 29, 2026 | $16.50 | $16.83 | $16.49 | $16.60 | $16.60 | 3.2M | +0.61% |
| May 28, 2026 | $16.46 | $16.47 | $16.26 | $16.36 | $16.36 | 4.0M | -0.61% |
| May 27, 2026 | $16.48 | $16.77 | $16.45 | $16.62 | $16.62 | 4.5M | +0.85% |
| May 26, 2026 | $16.27 | $16.65 | $16.27 | $16.50 | $16.50 | 7.5M | +1.41% |
| May 22, 2026 | $16.11 | $16.77 | $16.01 | $16.40 | $16.40 | 9.3M | +1.80% |
| May 21, 2026 | $17.45 | $17.50 | $16.66 | $16.89 | $16.89 | 8.7M | -3.21% |
| May 20, 2026 | $18.11 | $18.57 | $17.82 | $18.07 | $18.07 | 8.2M | -0.22% |
| May 19, 2026 | $18.80 | $19.30 | $18.46 | $18.72 | $18.72 | 9.1M | -0.43% |
| May 18, 2026 | $17.60 | $17.83 | $17.41 | $17.80 | $17.80 | 5.1M | +1.14% |
| May 15, 2026 | $18.17 | $18.26 | $17.82 | $18.17 | $18.17 | 5.7M | +0.00% |
| May 14, 2026 | $19.28 | $19.28 | $18.85 | $18.86 | $18.86 | 2.9M | -2.18% |
| May 13, 2026 | $18.79 | $19.77 | $18.72 | $19.59 | $19.59 | 7.6M | +4.26% |
| May 12, 2026 | $19.04 | $19.15 | $18.43 | $18.52 | $18.52 | 3.7M | -2.73% |
| May 11, 2026 | $18.83 | $19.27 | $18.83 | $19.19 | $19.19 | 4.9M | +1.91% |
| May 8, 2026 | $18.80 | $19.08 | $18.78 | $18.87 | $18.87 | 5.9M | +0.37% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BEKE
Jan 1 → Dec 31 · 6 years2026-0.6%$16.18 → $16.08
-0.6%
2025-13.4%$18.20 → $15.76
-13.4%
2024+17.0%$15.74 → $18.42
+17.0%
2023+12.8%$14.37 → $16.21
+12.8%
2022-29.9%$19.92 → $13.96
-29.9%
2021-56.7%$46.50 → $20.12
-56.7%
Best Year2024 · +17.0%
Worst Year2021 · -56.7%
Positive Years2 / 6
Avg Annual Return-11.8%
6Y Total Return-65.4%
6Y CAGR~-16.2% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$206.93+0.00%
Mkt Cap $146.1B
Prologis, Inc.
PLD
$144.54+0.00%
Mkt Cap $134.8B
Equinix, Inc.
EQIX
$1,080.95+0.00%
Mkt Cap $106.6B
American Tower Corporation
AMT
$194.12+0.00%
Mkt Cap $90.4B
Simon Property Group, Inc.
SPG
$210.31+0.00%
Mkt Cap $68.2B
Digital Realty Trust, Inc.
DLR
$186.79+0.00%
Mkt Cap $65.6B
Realty Income Corporation
O
$60.84+0.00%
Mkt Cap $56.7B
Public Storage
PSA
$309.68+0.00%
Mkt Cap $54.4B
Crown Castle Inc.
CCI
$94.49+0.00%
Mkt Cap $41.2B
Ventas, Inc.
VTR
$82.02+0.00%
Mkt Cap $39.9BWhat If You Invested in BEKE?
If you invested $1,000 in BEKE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$429
Total Return-57.1%
CAGR~-13.1% / yr
Profit$-571
Based on Aug 13, 2020 · $37.44Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
KE Holdings Inc.（BEKE）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $16.08。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BEKE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BEKE 历史股价FMP 日线复权 OHLCV