KE Holdings Inc. (BEKE) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
BEKE Historical Performance
Short-Term Returns
BEKE Stock Price Trajectory (2020–2026)
As of May 8, 2026, KE Holdings Inc. (BEKE) trades at $18.42, representing a -6.0% return over the past year. The stock has delivered a -61.6% total return over five years (-18.4% 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 -76.8%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers COMP (+14.4% 1Y), EXPI (-9.7% 1Y), and HOUS (+375.5% 1Y), BEKE has underperformed the peer group average. Compare BEKE vs COMP →
BEKE Historical Price Data (2025–2026)
Showing 30 of 1,441 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-16 | 16.44 | 16.46 | 16.11 | 16.16 | 3.13M | -0.49% |
| 2026-04-15 | 16.28 | 16.43 | 16.16 | 16.24 | 3.20M | -1.58% |
| 2026-04-14 | 16.21 | 16.64 | 16.18 | 16.50 | 3.81M | +4.36% |
| 2026-04-13 | 15.77 | 15.85 | 15.60 | 15.81 | 2.32M | -0.19% |
| 2026-04-10 | 15.56 | 15.96 | 15.49 | 15.84 | 3.67M | +1.47% |
| 2026-04-09 | 15.62 | 15.83 | 15.59 | 15.61 | 2.43M | -0.13% |
| 2026-04-08 | 15.46 | 15.89 | 15.20 | 15.63 | 3.93M | +2.90% |
| 2026-04-07 | 15.04 | 15.21 | 14.92 | 15.19 | 3.34M | +0.66% |
| 2026-04-06 | 14.94 | 15.15 | 14.81 | 15.09 | 2.12M | +1.89% |
| 2026-04-02 | 14.63 | 15.02 | 14.59 | 14.81 | 2.59M | -0.20% |
| 2026-04-01 | 14.95 | 15.26 | 14.82 | 14.84 | 4.36M | -0.87% |
| 2026-03-31 | 14.58 | 14.99 | 14.40 | 14.97 | 5.46M | -0.27% |
| 2026-03-30 | 15.10 | 15.29 | 14.97 | 15.01 | 5.13M | -2.02% |
| 2026-03-27 | 15.37 | 15.47 | 15.26 | 15.32 | 3.32M | 0.00% |
| 2026-03-26 | 15.38 | 15.66 | 15.29 | 15.32 | 2.84M | -2.54% |
Full BEKE Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See BEKE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BEKE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BEKE vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonBEKE — Frequently Asked Questions
Quick answers to the most common questions about buying BEKE stock.
How has BEKE stock performed recently?
BEKE declined -6.0% over the past year, below its 5-year annualized CAGR of -18.4%. The stock trades above 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 -6.0% 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.