14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $12.49 $20.48 Friday, 17th May 2024 BEKE stock ended at $19.47. This is 1.72% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 6.00% from a day low at $19.32 to a day high of $20.48.
90 days $12.44 $20.48
52 weeks $12.44 $20.48

Historical Ke Holdings Inc prices

Date Open High Low Close Volume
Oct 19, 2020 $71.80 $74.74 $68.12 $69.57 1 624 349
Oct 16, 2020 $70.00 $73.78 $70.00 $71.34 1 569 975
Oct 15, 2020 $64.02 $71.40 $63.51 $69.72 1 803 685
Oct 14, 2020 $64.60 $66.39 $63.80 $65.39 984 175
Oct 13, 2020 $64.83 $66.50 $62.72 $64.46 1 183 326
Oct 12, 2020 $66.52 $67.13 $62.32 $64.45 2 782 977
Oct 09, 2020 $65.00 $66.60 $63.72 $66.45 871 360
Oct 08, 2020 $62.86 $65.48 $62.17 $64.84 862 449
Oct 07, 2020 $64.20 $65.22 $62.00 $62.66 863 760
Oct 06, 2020 $60.35 $65.13 $59.10 $64.18 2 177 199
Oct 05, 2020 $60.46 $60.57 $58.52 $60.00 2 440 383
Oct 02, 2020 $60.87 $61.00 $58.96 $59.00 1 341 301
Oct 01, 2020 $61.91 $62.99 $60.22 $62.05 887 726
Sep 30, 2020 $65.33 $65.65 $58.80 $61.30 4 509 090
Sep 29, 2020 $60.00 $67.51 $59.90 $65.63 3 549 933
Sep 28, 2020 $57.96 $61.80 $57.61 $61.39 2 175 155
Sep 25, 2020 $56.04 $57.73 $55.06 $56.97 845 775
Sep 24, 2020 $52.35 $56.50 $52.28 $56.22 1 152 816
Sep 23, 2020 $53.00 $54.95 $52.50 $53.98 1 262 719
Sep 22, 2020 $53.75 $56.60 $50.73 $52.38 1 540 047
Sep 21, 2020 $56.58 $56.58 $52.01 $53.51 1 668 241
Sep 18, 2020 $60.00 $60.02 $56.10 $58.37 2 298 274
Sep 17, 2020 $57.56 $60.25 $55.90 $57.55 5 100 872
Sep 16, 2020 $53.80 $62.00 $52.60 $60.72 6 044 332
Sep 15, 2020 $52.71 $54.19 $51.86 $54.18 1 525 542

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use BEKE stock historical prices to predict future price movements?
Trend Analysis: Examine the BEKE stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the BEKE stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Ke Holdings Inc

Ke Holdings KE Holdings Inc., through its subsidiaries, engages in operating an integrated online and offline platform for housing transactions and services in the People's Republic of China. The company operates in three segments: Existing Home Transaction Services, New Home Transaction Services, and Emerging and Other Services. It facilitates various housing transactions ranging from existing and new home sales, home rentals, home renovation and furnishing... BEKE Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT