KE Holdings Inc. (BEKE) stock
BEKENYSEReal Estate Agents & Managers (For Others)Fiscal year ends December 31
Financials through fiscal 2025, year ended Dec 31, 2025Score 10/30
$17.71+0.29 (+1.66%)
Close on Oct 30, 2026Market cap $39.83BP/E 45.8Yield –
Price history
KE share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.71
+1.66% on the day
52-week range
$13.81 – $19.88
-10.9% from the high
Change over 52 weeks
+3.0%
From $17.20 on Oct 30, 2025
Average volume
4.26M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $16.91 | $18.31 | $16.37 | $17.71 | +5.10% | 90,316,058 |
| Sep 2026 | $17.57 | $18.22 | $15.86 | $16.85 | -1.98% | 112,768,937 |
| Aug 2026 | $17.18 | $18.90 | $16.67 | $17.19 | +1.42% | 84,658,858 |
| Jul 2026 | $14.60 | $17.68 | $14.60 | $16.95 | +16.66% | 80,674,959 |
| Jun 2026 | $16.78 | $17.38 | $13.81 | $14.53 | -12.47% | 94,379,365 |
| May 2026 | $17.20 | $19.77 | $16.01 | $16.60 | -3.09% | 113,383,715 |
| Apr 2026 | $14.97 | $17.13 | $14.59 | $17.13 | +14.43% | 78,426,957 |
| Mar 2026 | $16.24 | $17.54 | $14.40 | $14.97 | -9.00% | 100,244,255 |
| Feb 2026 | $18.42 | $19.08 | $16.34 | $16.45 | -12.13% | 90,440,409 |
| Jan 2026 | $16.18 | $19.88 | $15.26 | $18.72 | +18.78% | 106,928,403 |
| Dec 2025 | $17.12 | $17.66 | $15.74 | $15.76 | -8.53% | 91,181,075 |
| Nov 2025 | $16.84 | $17.68 | $15.39 | $17.23 | +1.06% | 106,399,083 |
| Oct 2025 | $19.00 | $19.36 | $16.78 | $17.05 | -10.26% | 102,864,963 |
| Sep 2025 | $17.85 | $20.98 | $17.83 | $19.00 | +8.08% | 122,669,512 |
| Aug 2025 | $18.00 | $19.70 | $17.26 | $17.58 | -4.56% | 127,753,412 |
| Jul 2025 | $17.66 | $20.23 | $17.45 | $18.42 | +3.83% | 114,834,932 |
| Jun 2025 | $18.30 | $19.66 | $17.64 | $17.74 | -3.90% | 228,357,770 |
| May 2025 | $20.44 | $21.26 | $18.04 | $18.46 | -9.06% | 138,198,198 |
| Apr 2025 | $20.33 | $22.25 | $17.04 | $20.30 | +1.05% | 204,676,482 |
| Mar 2025 | $22.14 | $25.17 | $19.96 | $20.09 | -9.79% | 263,269,283 |
| Feb 2025 | $17.08 | $23.43 | $16.42 | $22.27 | +27.77% | 202,612,000 |
| Jan 2025 | $18.20 | $18.90 | $16.05 | $17.43 | -5.37% | 137,474,154 |
| Dec 2024 | $19.08 | $22.50 | $17.89 | $18.42 | -2.28% | 126,510,131 |
| Nov 2024 | $22.10 | $24.57 | $18.01 | $18.85 | -14.04% | 171,843,242 |
| Oct 2024 | $20.23 | $26.05 | $18.95 | $21.93 | +10.15% | 412,906,497 |
| Sep 2024 | $14.56 | $22.85 | $13.28 | $19.91 | +34.16% | 251,080,443 |
| Aug 2024 | $13.76 | $15.83 | $12.92 | $14.84 | +7.15% | 120,826,680 |
| Jul 2024 | $14.65 | $16.13 | $13.39 | $13.85 | -2.12% | 154,668,224 |
| Jun 2024 | $17.20 | $17.25 | $13.99 | $14.15 | -16.62% | 127,560,359 |
| May 2024 | $15.08 | $20.48 | $14.90 | $16.97 | +12.24% | 248,514,140 |
| Apr 2024 | $13.88 | $15.80 | $12.49 | $15.12 | +10.12% | 192,757,383 |
| Mar 2024 | $13.62 | $14.80 | $12.44 | $13.73 | +1.03% | 208,476,230 |
| Feb 2024 | $14.34 | $14.52 | $13.04 | $13.59 | -4.09% | 104,276,927 |
| Jan 2024 | $15.74 | $16.00 | $12.88 | $14.17 | -12.58% | 174,163,775 |
| Dec 2023 | $15.82 | $16.54 | $14.79 | $16.21 | +1.76% | 123,110,523 |
| Nov 2023 | $14.71 | $16.50 | $14.44 | $15.93 | +8.29% | 156,547,016 |
| Oct 2023 | $15.67 | $17.25 | $14.47 | $14.71 | -5.22% | 117,252,792 |
| Sep 2023 | $17.83 | $18.93 | $14.58 | $15.52 | -9.77% | 198,180,506 |
| Aug 2023 | $17.10 | $19.95 | $13.71 | $17.20 | -1.26% | 207,600,877 |
| Jul 2023 | $15.20 | $18.09 | $14.02 | $17.42 | +17.31% | 160,776,814 |
| Jun 2023 | $14.30 | $17.51 | $14.29 | $14.85 | +4.28% | 170,592,960 |
| May 2023 | $15.60 | $17.13 | $13.90 | $14.24 | -9.24% | 185,911,997 |
| Apr 2023 | $18.88 | $19.56 | $14.73 | $15.69 | -16.72% | 99,874,926 |
| Mar 2023 | $19.31 | $20.64 | $16.79 | $18.84 | +3.23% | 193,232,788 |
| Feb 2023 | $18.88 | $21.08 | $17.41 | $18.25 | -0.49% | 148,601,969 |
| Jan 2023 | $14.37 | $19.88 | $14.37 | $18.34 | +31.38% | 242,167,248 |
| Dec 2022 | $16.40 | $18.44 | $13.49 | $13.96 | -17.49% | 320,406,273 |
| Nov 2022 | $10.82 | $16.95 | $10.05 | $16.92 | +66.21% | 251,257,314 |
| Oct 2022 | $17.60 | $18.39 | $9.09 | $10.18 | -41.89% | 313,666,875 |
| Sep 2022 | $16.79 | $18.85 | $15.90 | $17.52 | -2.88% | 198,989,318 |
| Aug 2022 | $13.99 | $18.70 | $13.23 | $18.04 | +27.85% | 261,982,226 |
| Jul 2022 | $17.82 | $18.42 | $13.07 | $14.11 | -21.39% | 239,662,905 |
| Jun 2022 | $12.86 | $19.35 | $12.38 | $17.95 | +33.96% | 335,628,208 |
| May 2022 | $14.01 | $15.07 | $10.60 | $13.40 | -5.50% | 286,830,993 |
| Apr 2022 | $14.06 | $16.55 | $11.21 | $14.18 | +14.63% | 313,598,217 |
| Mar 2022 | $20.00 | $20.72 | $7.31 | $12.37 | -36.27% | 727,606,397 |
| Feb 2022 | $21.84 | $23.28 | $18.24 | $19.41 | -10.92% | 153,684,670 |
| Jan 2022 | $19.92 | $24.85 | $17.02 | $21.79 | +8.30% | 194,082,427 |
| Dec 2021 | $20.60 | $22.95 | $16.60 | $20.12 | +0.55% | 285,694,683 |
| Nov 2021 | $18.50 | $25.08 | $17.56 | $20.01 | +9.82% | 213,139,215 |
| Oct 2021 | $18.80 | $25.98 | $17.42 | $18.22 | -0.22% | 179,769,884 |
| Sep 2021 | $18.25 | $22.38 | $15.15 | $18.26 | +0.94% | 250,017,656 |
| Aug 2021 | $22.02 | $22.54 | $15.35 | $18.09 | -17.74% | 352,106,694 |
| Jul 2021 | $47.80 | $47.99 | $21.50 | $21.99 | -53.88% | 215,760,512 |
| Jun 2021 | $51.95 | $54.49 | $44.00 | $47.68 | -8.11% | 137,421,090 |
| May 2021 | $52.68 | $53.14 | $43.25 | $51.89 | -0.31% | 164,936,208 |
| Apr 2021 | $59.15 | $62.20 | $49.31 | $52.05 | -8.65% | 66,050,546 |
| Mar 2021 | $67.41 | $72.49 | $46.16 | $56.98 | -10.73% | 123,182,176 |
| Feb 2021 | $61.52 | $76.92 | $60.01 | $63.83 | +8.00% | 104,330,259 |
| Jan 2021 | $62.27 | $78.00 | $56.23 | $59.10 | -3.96% | 71,975,300 |
| Dec 2020 | $65.80 | $69.95 | $60.76 | $61.54 | -5.80% | 51,256,217 |
| Nov 2020 | $71.08 | $79.40 | $57.62 | $65.33 | -6.34% | 81,086,495 |
| Oct 2020 | $61.91 | $76.50 | $58.52 | $69.75 | +13.78% | 34,131,586 |
| Sep 2020 | $51.00 | $67.51 | $42.94 | $61.30 | +19.52% | 56,465,683 |
| Aug 2020 | $35.06 | $53.15 | $31.79 | $51.29 | – | 133,113,444 |
Seasonality
BEKE return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.1% | 1.4% | -10.3% | 3.6% | -2.5% | -0.5% | -6.6% | 2.1% | 7.0% | -4.1% | 10.8% | -5.3% |
| Months up | 3 of 6 | 2 of 6 | 2 of 6 | 4 of 6 | 1 of 6 | 2 of 6 | 3 of 6 | 3 of 6 | 4 of 7 | 3 of 7 | 4 of 6 | 2 of 6 |
| 2026 | 18.8% | -12.1% | -9.0% | 16.5% | -3.1% | -12.5% | 16.7% | 1.4% | -2.0% | 5.1% | ||
| 2025 | -5.4% | 27.8% | -9.8% | 3.2% | -9.1% | -3.9% | 3.8% | -4.6% | 8.1% | -10.3% | 1.1% | -8.5% |
| 2024 | -12.6% | -4.1% | 1.0% | 12.9% | 12.2% | -16.6% | -2.1% | 7.1% | 34.2% | 10.1% | -14.0% | -2.3% |
| 2023 | 31.4% | -0.5% | 3.2% | -16.7% | -9.2% | 4.3% | 17.3% | -1.3% | -8.8% | -5.2% | 8.3% | 1.8% |
| 2022 | 8.3% | -10.9% | -36.3% | 14.6% | -5.5% | 34.0% | -21.4% | 27.9% | -2.9% | -41.9% | 66.2% | -17.5% |
| 2021 | -4.0% | 8.0% | -10.7% | -8.7% | -0.3% | -8.1% | -53.9% | -17.7% | 0.9% | -0.2% | 9.8% | 0.5% |
| 2020 | 19.5% | 13.8% | -6.3% | -5.8% |