KE Holdings Inc. (BEKE) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +12.5%
- 3M
- +11.4%
- YTD
- +17.4%
- 1Y
- +19.3%
- 3Y
- +7.5%
- 5Y
- +1.0%
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
- +11.1%
BEKE Stock Price Trajectory (2020–2026)
As of November 8, 2026, KE Holdings Inc. (BEKE) trades at $18.85, representing a +19.3% return over the past year. The stock has delivered a +11.7% total return over five years (+1.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $79.40 on November 16, 2020. From this peak, BEKE has corrected -76.3%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers COMP (+19.7% 1Y), EXPI (-45.2% 1Y), and HOUS (+56.2% 1Y), BEKE has underperformed the peer group average. Compare BEKE vs COMP →
BEKE Historical Price Data · from 2020
Rows 1–50 of 1,567| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 18.63 | 19.05 | 18.63 | 18.85 | 11.49M | +0.16% |
| 2026-11-05 | 19.00 | 19.32 | 18.53 | 18.82 | 10.80M | +1.35% |
| 2026-11-04 | 18.17 | 18.71 | 18.10 | 18.57 | 10.39M | +5.51% |
| 2026-11-03 | 17.72 | 17.86 | 17.58 | 17.60 | 2.53M | -1.73% |
| 2026-11-02 | 17.90 | 18.30 | 17.90 | 17.91 | 5.10M | +1.13% |
| 2026-10-30 | 17.51 | 17.84 | 17.51 | 17.71 | 4.04M | +1.66% |
| 2026-10-29 | 17.26 | 17.43 | 17.21 | 17.42 | 2.90M | +0.40% |
| 2026-10-28 | 17.50 | 17.67 | 17.26 | 17.35 | 2.96M | -1.70% |
| 2026-10-27 | 17.57 | 17.65 | 17.36 | 17.65 | 2.94M | +0.23% |
| 2026-10-26 | 17.51 | 17.76 | 17.27 | 17.61 | 4.43M | +3.10% |
| 2026-10-23 | 17.24 | 17.29 | 17.05 | 17.08 | 3.99M | -0.93% |
| 2026-10-22 | 17.08 | 17.48 | 17.05 | 17.24 | 5.13M | -0.63% |
| 2026-10-21 | 17.74 | 17.80 | 17.32 | 17.35 | 3.71M | -3.93% |
| 2026-10-20 | 17.83 | 18.06 | 17.74 | 18.06 | 2.53M | +0.84% |
| 2026-10-19 | 18.07 | 18.16 | 17.90 | 17.91 | 2.23M | -0.89% |
| 2026-10-16 | 18.17 | 18.31 | 17.97 | 18.07 | 6.48M | +1.35% |
| 2026-10-15 | 17.40 | 17.86 | 17.38 | 17.83 | 6.83M | +1.77% |
| 2026-10-14 | 17.51 | 17.61 | 17.37 | 17.52 | 2.86M | -0.40% |
| 2026-10-13 | 17.65 | 17.75 | 17.56 | 17.59 | 2.02M | -0.51% |
| 2026-10-12 | 17.63 | 17.82 | 17.53 | 17.68 | 5.51M | -0.90% |
| 2026-10-09 | 17.30 | 17.94 | 17.22 | 17.84 | 10.02M | +4.39% |
| 2026-10-08 | 17.17 | 17.20 | 16.90 | 17.09 | 5.20M | +1.00% |
| 2026-10-07 | 16.83 | 16.96 | 16.79 | 16.92 | 2.73M | +0.95% |
| 2026-10-06 | 16.60 | 16.89 | 16.52 | 16.76 | 2.52M | +1.58% |
| 2026-10-05 | 16.43 | 16.55 | 16.36 | 16.50 | 3.31M | +0.43% |
| 2026-10-02 | 16.57 | 16.64 | 16.37 | 16.43 | 3.93M | -1.26% |
| 2026-10-01 | 16.91 | 16.94 | 16.58 | 16.64 | 4.06M | -1.25% |
| 2026-09-30 | 17.05 | 17.24 | 16.82 | 16.85 | 9.26M | +1.51% |
| 2026-09-29 | 16.67 | 16.73 | 16.20 | 16.60 | 7.43M | -2.06% |
| 2026-09-28 | 16.80 | 17.01 | 16.73 | 16.95 | 5.92M | +3.80% |
| 2026-09-25 | 16.50 | 16.67 | 16.28 | 16.33 | 9.76M | -2.16% |
| 2026-09-24 | 16.59 | 16.81 | 16.43 | 16.69 | 7.71M | +0.60% |
| 2026-09-23 | 16.43 | 16.70 | 16.36 | 16.59 | 5.23M | +1.28% |
| 2026-09-22 | 16.53 | 16.66 | 16.30 | 16.38 | 2.50M | -1.15% |
| 2026-09-21 | 16.52 | 16.58 | 16.11 | 16.57 | 7.87M | +1.78% |
| 2026-09-18 | 16.25 | 16.36 | 16.18 | 16.28 | 5.57M | +1.75% |
| 2026-09-17 | 16.07 | 16.07 | 15.92 | 16.00 | 3.54M | +0.19% |
| 2026-09-16 | 16.08 | 16.15 | 15.86 | 15.97 | 5.66M | -1.48% |
| 2026-09-15 | 16.25 | 16.41 | 16.06 | 16.21 | 6.42M | -2.93% |
| 2026-09-14 | 16.80 | 16.92 | 16.65 | 16.70 | 3.50M | -1.36% |
| 2026-09-11 | 17.15 | 17.20 | 16.89 | 16.93 | 4.07M | +1.44% |
| 2026-09-10 | 16.80 | 16.96 | 16.65 | 16.69 | 3.96M | -1.07% |
| 2026-09-09 | 17.03 | 17.11 | 16.83 | 16.87 | 4.26M | -2.32% |
| 2026-09-08 | 17.40 | 17.50 | 17.09 | 17.27 | 5.50M | -3.63% |
| 2026-09-04 | 18.12 | 18.22 | 17.85 | 17.92 | 6.52M | +0.06% |
| 2026-09-03 | 17.80 | 17.99 | 17.65 | 17.91 | 2.70M | -0.17% |
| 2026-09-02 | 17.85 | 18.02 | 17.85 | 17.94 | 2.23M | +1.13% |
| 2026-09-01 | 17.57 | 17.92 | 17.52 | 17.74 | 3.16M | +3.20% |
| 2026-08-31 | 17.72 | 17.87 | 17.18 | 17.19 | 5.05M | -6.17% |
| 2026-08-28 | 18.62 | 18.90 | 18.09 | 18.32 | 14.14M | +3.33% |
BEKE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 returned +19.3% over the past year, beating its 5-year annualized CAGR of +1.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BEKE's all-time high price?
KE Holdings Inc. reached $79.40 on 2020-11-16. The 52-week high is $19.88. Current 1-year return of +19.3% places the stock closer to 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.