Ke Holdings Stock Price History
BEKE Stock | USD 18.32 0.96 5.53% |
Below is the normalized historical share price chart for Ke Holdings extending back to August 13, 2020. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Ke Holdings stands at 18.32, as last reported on the 31st of January, with the highest price reaching 18.90 and the lowest price hitting 17.49 during the day.
If you're considering investing in BEKE Stock, it is important to understand the factors that can impact its price. Ke Holdings retains Efficiency (Sharpe Ratio) of -0.0918, which conveys that the firm had a -0.0918 % return per unit of price deviation over the last 3 months. Ke Holdings exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please verify Ke Holdings' Market Risk Adjusted Performance of 2.48, mean deviation of 1.99, and Information Ratio of (0.07) to check out the risk estimate we provide.
As of January 31, 2025, Total Stockholder Equity is expected to decline to about 52.4 B. In addition to that, Common Stock Total Equity is expected to decline to about 289 K. At present, Ke Holdings' Price To Free Cash Flows Ratio is projected to increase significantly based on the last few years of reporting. BEKE Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 13th of August 2020 | 200 Day MA 17.1442 | 50 Day MA 18.4308 | Beta (0.72) |
BEKE |
Sharpe Ratio = -0.0918
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | BEKE |
Estimated Market Risk
3.03 actual daily | 27 73% of assets are more volatile |
Expected Return
-0.28 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
-0.09 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Ke Holdings is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Ke Holdings by adding Ke Holdings to a well-diversified portfolio.
Price Book 2.247 | Enterprise Value Ebitda 20.7225 | Price Sales 0.2706 | Shares Float 2 B | Wall Street Target Price 24.7157 |
Ke Holdings Stock Price History Chart
There are several ways to analyze BEKE Stock price data. The simplest method is using a basic BEKE candlestick price chart, which shows Ke Holdings price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest Price | November 7, 2024 | 23.5 |
Lowest Price | January 13, 2025 | 16.38 |
Ke Holdings January 31, 2025 Stock Price Synopsis
Various analyses of Ke Holdings' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell BEKE Stock. It can be used to describe the percentage change in the price of Ke Holdings from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of BEKE Stock.Ke Holdings Accumulation Distribution | 666,130 | |
Ke Holdings Price Daily Balance Of Power | 0.68 | |
Ke Holdings Price Action Indicator | 0.61 | |
Ke Holdings Price Rate Of Daily Change | 1.06 |
Ke Holdings January 31, 2025 Stock Price Analysis
BEKE Stock Price History Data
The price series of Ke Holdings for the period between Sat, Nov 2, 2024 and Fri, Jan 31, 2025 has a statistical range of 7.12 with a coefficient of variation of 9.47. The prices are distributed with arithmetic mean of 19.16. The median price for the last 90 days is 18.85. The company issued dividends on 2024-04-04.Open | High | Low | Close | Volume | ||
01/30/2025 | 17.54 | 18.90 | 17.49 | 18.32 | 8,928,982 | |
01/29/2025 | 17.43 | 17.60 | 17.20 | 17.36 | 5,529,755 | |
01/28/2025 | 17.50 | 17.50 | 16.90 | 17.15 | 5,526,687 | |
01/27/2025 | 17.16 | 17.65 | 16.93 | 17.52 | 7,215,307 | |
01/24/2025 | 17.04 | 17.23 | 16.87 | 17.11 | 8,061,848 | |
01/23/2025 | 16.64 | 16.70 | 16.29 | 16.58 | 7,789,614 | |
01/22/2025 | 16.72 | 17.14 | 16.67 | 16.87 | 3,747,903 | |
01/21/2025 | 17.86 | 17.98 | 16.90 | 16.90 | 9,193,443 | |
01/17/2025 | 16.65 | 17.41 | 16.65 | 17.10 | 8,487,203 | |
01/16/2025 | 16.35 | 16.77 | 16.35 | 16.69 | 4,622,975 | |
01/15/2025 | 16.90 | 16.97 | 16.56 | 16.67 | 2,899,910 | |
01/14/2025 | 16.92 | 17.08 | 16.40 | 16.57 | 5,346,110 | |
01/13/2025 | 16.75 | 16.77 | 16.37 | 16.38 | 6,761,919 | |
01/10/2025 | 16.22 | 16.54 | 16.05 | 16.40 | 11,223,280 | |
01/08/2025 | 16.84 | 16.95 | 16.40 | 16.62 | 8,729,903 | |
01/07/2025 | 17.50 | 17.57 | 16.75 | 16.99 | 14,520,312 | |
01/06/2025 | 18.30 | 18.33 | 17.69 | 17.74 | 5,965,942 | |
01/03/2025 | 17.72 | 18.06 | 17.51 | 18.03 | 3,687,138 | |
01/02/2025 | 18.20 | 18.41 | 17.70 | 17.86 | 4,386,143 | |
12/31/2024 | 18.43 | 18.77 | 18.22 | 18.42 | 3,390,580 | |
12/30/2024 | 18.36 | 18.56 | 18.23 | 18.43 | 4,999,785 | |
12/27/2024 | 18.31 | 18.59 | 18.13 | 18.49 | 3,237,498 | |
12/26/2024 | 18.44 | 18.66 | 18.32 | 18.52 | 2,938,738 | |
12/24/2024 | 18.82 | 18.84 | 18.46 | 18.48 | 1,952,630 | |
12/23/2024 | 18.15 | 18.47 | 18.04 | 18.41 | 2,580,749 | |
12/20/2024 | 18.07 | 18.56 | 17.89 | 18.38 | 5,102,314 | |
12/19/2024 | 18.62 | 18.62 | 18.18 | 18.26 | 5,484,494 | |
12/18/2024 | 18.82 | 19.13 | 18.41 | 18.58 | 5,043,866 | |
12/17/2024 | 18.70 | 19.39 | 18.58 | 19.01 | 6,130,050 | |
12/16/2024 | 19.00 | 19.30 | 18.79 | 18.85 | 7,378,764 | |
12/13/2024 | 19.61 | 19.84 | 18.92 | 19.42 | 10,993,843 | |
12/12/2024 | 19.88 | 20.40 | 19.54 | 20.09 | 6,623,452 | |
12/11/2024 | 20.29 | 20.83 | 20.07 | 20.51 | 5,546,863 | |
12/10/2024 | 20.08 | 20.85 | 20.00 | 20.34 | 8,220,629 | |
12/09/2024 | 21.14 | 22.50 | 20.85 | 21.02 | 22,071,695 | |
12/06/2024 | 19.14 | 19.24 | 18.73 | 18.82 | 5,589,641 | |
12/05/2024 | 18.67 | 19.01 | 18.63 | 18.82 | 4,069,086 | |
12/04/2024 | 19.11 | 19.12 | 18.61 | 18.91 | 5,534,866 | |
12/03/2024 | 19.39 | 19.57 | 19.23 | 19.28 | 4,258,828 | |
12/02/2024 | 19.08 | 19.31 | 18.87 | 19.31 | 5,323,402 | |
11/29/2024 | 19.06 | 19.10 | 18.51 | 18.85 | 4,926,428 | |
11/27/2024 | 19.22 | 19.62 | 19.00 | 19.01 | 7,305,310 | |
11/26/2024 | 18.40 | 18.78 | 18.01 | 18.72 | 8,272,516 | |
11/25/2024 | 18.87 | 19.03 | 18.38 | 18.40 | 11,645,254 | |
11/22/2024 | 19.39 | 19.53 | 18.92 | 19.40 | 10,878,408 | |
11/21/2024 | 19.25 | 20.52 | 18.85 | 19.98 | 11,141,384 | |
11/20/2024 | 20.34 | 20.76 | 20.06 | 20.23 | 6,806,713 | |
11/19/2024 | 20.38 | 20.72 | 20.12 | 20.63 | 7,126,214 | |
11/18/2024 | 19.89 | 20.60 | 19.80 | 20.55 | 7,572,179 | |
11/15/2024 | 19.65 | 19.91 | 19.42 | 19.52 | 7,431,153 | |
11/14/2024 | 19.34 | 19.57 | 19.08 | 19.36 | 8,241,625 | |
11/13/2024 | 21.03 | 21.09 | 19.90 | 19.98 | 9,151,309 | |
11/12/2024 | 20.57 | 21.14 | 20.27 | 20.40 | 9,088,093 | |
11/11/2024 | 21.22 | 21.68 | 20.88 | 21.22 | 8,085,249 | |
11/08/2024 | 22.26 | 22.32 | 20.75 | 20.99 | 15,025,700 | |
11/07/2024 | 23.81 | 24.57 | 23.26 | 23.50 | 11,695,752 | |
11/06/2024 | 22.09 | 22.62 | 21.71 | 22.49 | 7,700,914 | |
11/05/2024 | 22.53 | 22.75 | 22.23 | 22.60 | 4,473,080 | |
11/04/2024 | 22.13 | 22.60 | 21.97 | 22.17 | 6,813,380 | |
11/01/2024 | 22.10 | 22.53 | 21.94 | 22.09 | 8,325,768 | |
10/31/2024 | 22.39 | 22.91 | 21.83 | 21.93 | 8,931,327 |
About Ke Holdings Stock history
Ke Holdings investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for BEKE is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Ke Holdings will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Ke Holdings stock prices may prove useful in developing a viable investing in Ke Holdings
Last Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 1.4 B | 1.2 B | |
Net Loss | -1.6 B | -1.7 B |
Ke Holdings Quarterly Net Working Capital |
|
Ke Holdings Stock Technical Analysis
Ke Holdings technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Sectors Now
SectorsList of equity sectors categorizing publicly traded companies based on their primary business activities |
All Next | Launch Module |
Ke Holdings Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Ke Holdings' price direction in advance. Along with the technical and fundamental analysis of BEKE Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of BEKE to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance | (0.03) | |||
Jensen Alpha | (0.13) | |||
Total Risk Alpha | (0.45) | |||
Treynor Ratio | 2.47 |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
Complementary Tools for BEKE Stock analysis
When running Ke Holdings' price analysis, check to measure Ke Holdings' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Ke Holdings is operating at the current time. Most of Ke Holdings' value examination focuses on studying past and present price action to predict the probability of Ke Holdings' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Ke Holdings' price. Additionally, you may evaluate how the addition of Ke Holdings to your portfolios can decrease your overall portfolio volatility.
Sign In To Macroaxis Sign in to explore Macroaxis' wealth optimization platform and fintech modules | |
Equity Search Search for actively traded equities including funds and ETFs from over 30 global markets | |
Idea Breakdown Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes | |
Efficient Frontier Plot and analyze your portfolio and positions against risk-return landscape of the market. | |
Global Markets Map Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes | |
Portfolio Dashboard Portfolio dashboard that provides centralized access to all your investments |