KE Holdings Inc. (BEKE) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -12.3%
- 3M
- -3.1%
- YTD
- -9.4%
- 1Y
- -18.0%
- 3Y
- -0.9%
- 5Y
- -21.3%
Loading 10-year price history...
BEKE Historical Performance
BEKE Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +64.4%
- 2021 annual price return
- -65.0%
- 2022 annual price return
- -29.2%
- 2023 annual price return
- +9.5%
- 2024 annual price return
- +17.2%
- 2025 annual price return
- -11.8%
- 2026 annual price return
- +2.4%
BEKE Stock Price Trajectory (2020–2026)
As of June 30, 2026, KE Holdings Inc. (BEKE) trades at $14.55, representing a -18.0% return over the past year. The stock has delivered a -69.3% total return over five years (-21.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $79.40 on November 16, 2020. From this peak, BEKE has corrected -81.7%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers COMP (+91.1% 1Y), EXPI (-48.0% 1Y), and HOUS (+387.3% 1Y), BEKE has underperformed the peer group average. Compare BEKE vs COMP →
BEKE Historical Price Data · from 2020
Rows 1–50 of 1,476| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 14.55 | 14.69 | 14.46 | 14.55 | 3.15M | +2.03% |
| 2026-06-26 | 13.94 | 14.27 | 13.81 | 14.26 | 588K | -0.28% |
| 2026-06-25 | 14.52 | 14.56 | 14.25 | 14.30 | 3.13M | -3.38% |
| 2026-06-24 | 14.67 | 14.90 | 14.67 | 14.80 | 5.51M | -0.74% |
| 2026-06-23 | 14.67 | 14.96 | 14.62 | 14.91 | 3.13M | -0.60% |
| 2026-06-22 | 14.84 | 15.13 | 14.73 | 15.00 | 3.79M | +0.60% |
| 2026-06-18 | 15.17 | 15.21 | 14.89 | 14.91 | 4.42M | -3.93% |
| 2026-06-17 | 15.71 | 15.81 | 15.50 | 15.52 | 4.06M | -3.72% |
| 2026-06-16 | 16.29 | 16.37 | 16.07 | 16.12 | 3.62M | -2.72% |
| 2026-06-15 | 16.70 | 16.79 | 16.55 | 16.57 | 3.36M | -1.89% |
| 2026-06-12 | 16.80 | 16.98 | 16.71 | 16.89 | 3.56M | +2.99% |
| 2026-06-11 | 16.00 | 16.43 | 16.00 | 16.40 | 2.88M | +2.50% |
| 2026-06-10 | 15.95 | 16.23 | 15.90 | 16.00 | 4.31M | +0.19% |
| 2026-06-09 | 16.09 | 16.13 | 15.71 | 15.97 | 5.30M | -1.18% |
| 2026-06-08 | 15.95 | 16.36 | 15.86 | 16.16 | 5.87M | +0.50% |
| 2026-06-05 | 16.23 | 16.36 | 16.00 | 16.08 | 5.50M | -3.25% |
| 2026-06-04 | 16.57 | 16.77 | 16.56 | 16.62 | 5.05M | -1.71% |
| 2026-06-03 | 16.69 | 16.95 | 16.59 | 16.91 | 5.17M | -1.86% |
| 2026-06-02 | 17.15 | 17.38 | 17.11 | 17.23 | 4.46M | +0.29% |
| 2026-06-01 | 16.80 | 17.28 | 16.70 | 17.18 | 4.46M | +3.49% |
| 2026-05-29 | 16.50 | 16.83 | 16.49 | 16.60 | 2.70M | +1.47% |
| 2026-05-28 | 16.46 | 16.47 | 16.25 | 16.36 | 3.80M | -1.56% |
| 2026-05-27 | 16.48 | 16.77 | 16.26 | 16.62 | 4.03M | +0.73% |
| 2026-05-26 | 16.27 | 16.65 | 16.27 | 16.50 | 7.53M | +0.61% |
| 2026-05-22 | 16.11 | 16.77 | 16.01 | 16.40 | 651K | -2.90% |
| 2026-05-21 | 17.45 | 17.50 | 16.66 | 16.89 | 8.63M | -6.53% |
| 2026-05-20 | 18.11 | 18.57 | 17.82 | 18.07 | 8.16M | -3.47% |
| 2026-05-19 | 17.91 | 19.30 | 17.91 | 18.72 | 8.69M | +5.17% |
| 2026-05-18 | 17.60 | 17.82 | 17.41 | 17.80 | 5.09M | -2.04% |
| 2026-05-15 | 18.17 | 18.25 | 17.82 | 18.17 | 5.67M | -3.66% |
| 2026-05-14 | 19.28 | 19.28 | 18.84 | 18.86 | 2.84M | -3.73% |
| 2026-05-13 | 18.79 | 19.77 | 18.72 | 19.59 | 7.58M | +5.78% |
| 2026-05-12 | 19.04 | 19.15 | 18.43 | 18.52 | 3.68M | -3.49% |
| 2026-05-11 | 18.87 | 19.27 | 18.83 | 19.19 | 4.94M | +1.70% |
| 2026-05-08 | 18.80 | 19.08 | 18.78 | 18.87 | 5.85M | +2.44% |
| 2026-05-07 | 18.45 | 18.63 | 18.38 | 18.42 | 3.34M | -1.97% |
| 2026-05-06 | 18.37 | 18.93 | 18.33 | 18.79 | 6.93M | +3.58% |
| 2026-05-05 | 17.95 | 18.27 | 17.82 | 18.14 | 2.06M | +3.89% |
| 2026-05-04 | 17.68 | 17.74 | 17.40 | 17.46 | 4.14M | +2.34% |
| 2026-05-01 | 17.20 | 17.37 | 17.02 | 17.06 | 2.46M | -0.41% |
| 2026-04-30 | 16.35 | 17.13 | 16.27 | 17.13 | 5.88M | +7.06% |
| 2026-04-29 | 16.51 | 16.52 | 15.80 | 16.00 | 6.54M | +1.33% |
| 2026-04-28 | 15.75 | 15.91 | 15.60 | 15.79 | 3.78M | -1.50% |
| 2026-04-27 | 15.91 | 16.10 | 15.86 | 16.03 | 3.12M | -0.93% |
| 2026-04-24 | 15.90 | 16.21 | 15.90 | 16.18 | 2.39M | +2.41% |
| 2026-04-23 | 15.82 | 15.92 | 15.59 | 15.80 | 4.77M | -1.19% |
| 2026-04-22 | 16.18 | 16.31 | 15.94 | 15.99 | 4.51M | -0.93% |
| 2026-04-21 | 16.33 | 16.40 | 16.03 | 16.14 | 2.71M | -1.82% |
| 2026-04-20 | 16.18 | 16.50 | 16.09 | 16.44 | 2.45M | +1.23% |
| 2026-04-17 | 16.19 | 16.44 | 16.00 | 16.24 | 3.89M | +0.50% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BEKE — Frequently Asked Questions
Quick answers to the most common questions about buying BEKE stock.
How has BEKE stock performed recently?
BEKE declined -18.0% over the past year, below its 5-year annualized CAGR of -21.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BEKE's all-time high price?
KE Holdings Inc. reached $79.40 on 2020-11-16. The 52-week high is $20.98. Current 1-year return of -18.0% places the stock further from historical peaks.
Where can I download BEKE historical price data?
This page provides BEKE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.