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.
IPO Date
13th of August 2020
200 Day MA
17.1442
50 Day MA
18.4308
Beta
(0.72)
 
Covid
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.

Sharpe Ratio = -0.0918

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsBEKE

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
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 PriceNovember 7, 202423.5
Lowest PriceJanuary 13, 202516.38

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

When benchmark price declines in a down market, there may be an uptick in BEKE Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Ke Holdings intraday prices and daily technical indicators to check the level of noise trading in BEKE Stock and then apply it to test your longer-term investment strategies against BEKE.

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.
OpenHighLowCloseVolume
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 ReportedProjected for Next Year
Common Stock Shares Outstanding1.4 B1.2 B
Net Loss-1.6 B-1.7 B

Ke Holdings Quarterly Net Working Capital

26.53 Billion

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.
A focus of Ke Holdings technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Ke Holdings trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Sectors Now

   

Sectors

List 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.

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