Ke Holdings Stock Price History
| BEKE Stock | USD 25.09 0.70 2.87% |
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 25.09, as last reported on the 17th of March 2025, with the highest price reaching 25.17 and the lowest price hitting 24.48 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 appears to be not too volatile, given 3 months investment horizon. Ke Holdings retains Efficiency (Sharpe Ratio) of 0.14, which conveys that the firm had a 0.14 % return per unit of price deviation over the last 3 months. We have found twenty-eight technical indicators for Ke Holdings, which you can use to evaluate the volatility of the firm. Please exercise Ke Holdings' Standard Deviation of 3.54, market risk adjusted performance of 0.6741, and Mean Deviation of 2.56 to check out if our risk estimates are consistent with your expectations.
As of March 17, 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 17.9069 | 50 Day MA 19.4118 | Beta (0.81) |
BEKE |
Sharpe Ratio = 0.142
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | BEKE | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 3.3 actual daily | 29 71% of assets are more volatile |
Expected Return
| 0.47 actual daily | 9 91% of assets have higher returns |
Risk-Adjusted Return
| 0.14 actual daily | 11 89% of assets perform better |
Based on monthly moving average Ke Holdings is performing at about 11% of its full potential. 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 it to a well-diversified portfolio.
Price Book 3.0115 | Enterprise Value Ebitda 31.5326 | Price Sales 0.3529 | Shares Float 2 B | Dividend Share 2.489 |
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 | March 17, 2025 | 25.09 |
| Lowest Price | January 13, 2025 | 16.38 |
Ke Holdings March 17, 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 | 414,374 | |
| Ke Holdings Price Daily Balance Of Power | 1.01 | |
| Ke Holdings Price Action Indicator | 0.61 | |
| Ke Holdings Price Rate Of Daily Change | 1.03 |
Ke Holdings March 17, 2025 Stock Price Analysis
BEKE Stock Price History Data
The price series of Ke Holdings for the period between Tue, Dec 17, 2024 and Mon, Mar 17, 2025 has a statistical range of 8.08 with a coefficient of variation of 11.99. The prices are distributed with arithmetic mean of 19.34. The median price for the last 90 days is 18.58. The company issued dividends on 2024-04-04.| Open | High | Low | Close | Volume | ||
| 03/17/2025 | 24.67 | 25.17 | 24.48 | 25.09 | 15,115,641 | |
| 03/14/2025 | 24.26 | 24.45 | 23.84 | 24.39 | 11,067,526 | |
| 03/13/2025 | 22.14 | 22.67 | 21.70 | 22.44 | 6,701,069 | |
| 03/12/2025 | 22.30 | 22.73 | 21.87 | 22.46 | 8,446,522 | |
| 03/11/2025 | 23.50 | 23.60 | 22.57 | 23.42 | 12,912,288 | |
| 03/10/2025 | 23.65 | 23.89 | 22.25 | 22.47 | 14,120,954 | |
| 03/07/2025 | 24.49 | 24.89 | 23.88 | 24.26 | 9,185,482 | |
| 03/06/2025 | 24.35 | 24.99 | 24.17 | 24.46 | 11,067,879 | |
| 03/05/2025 | 22.90 | 24.52 | 22.74 | 24.38 | 13,939,371 | |
| 03/04/2025 | 22.30 | 22.75 | 21.82 | 22.32 | 6,852,691 | |
| 03/03/2025 | 22.14 | 22.35 | 21.76 | 22.11 | 8,258,839 | |
| 02/28/2025 | 22.32 | 22.71 | 21.86 | 22.27 | 19,708,097 | |
| 02/27/2025 | 23.09 | 23.26 | 22.70 | 22.90 | 11,773,934 | |
| 02/26/2025 | 23.26 | 23.43 | 22.71 | 22.87 | 19,320,787 | |
| 02/25/2025 | 21.12 | 21.77 | 21.09 | 21.25 | 11,588,769 | |
| 02/24/2025 | 21.24 | 21.31 | 20.14 | 20.38 | 8,175,305 | |
| 02/21/2025 | 20.80 | 21.39 | 20.65 | 20.90 | 8,917,321 | |
| 02/20/2025 | 20.60 | 21.14 | 19.86 | 20.22 | 8,379,699 | |
| 02/19/2025 | 20.60 | 20.62 | 19.91 | 20.02 | 9,494,578 | |
| 02/18/2025 | 20.59 | 20.59 | 19.40 | 19.61 | 12,732,748 | |
| 02/14/2025 | 21.01 | 21.04 | 20.17 | 20.50 | 8,234,235 | |
| 02/13/2025 | 19.96 | 20.40 | 19.89 | 20.39 | 11,399,866 | |
| 02/12/2025 | 21.04 | 21.36 | 20.46 | 20.52 | 16,438,016 | |
| 02/11/2025 | 18.98 | 19.57 | 18.86 | 19.47 | 14,583,793 | |
| 02/10/2025 | 18.46 | 19.25 | 18.34 | 19.01 | 8,731,488 | |
| 02/07/2025 | 18.33 | 18.53 | 17.89 | 17.92 | 4,626,877 | |
| 02/06/2025 | 17.75 | 18.15 | 17.59 | 17.86 | 5,744,085 | |
| 02/05/2025 | 17.20 | 17.40 | 16.92 | 17.20 | 8,315,928 | |
| 02/04/2025 | 16.98 | 17.79 | 16.95 | 17.38 | 6,996,558 | |
| 02/03/2025 | 17.08 | 17.33 | 16.42 | 16.50 | 7,325,354 | |
| 01/31/2025 | 18.43 | 18.43 | 17.28 | 17.43 | 4,835,447 | |
| 01/30/2025 | 17.54 | 18.90 | 17.49 | 18.32 | 8,930,420 | |
| 01/29/2025 | 17.43 | 17.60 | 17.20 | 17.36 | 5,529,765 | |
| 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 | 7,215,407 | |
| 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 | 9,195,853 | |
| 01/17/2025 | 16.65 | 17.41 | 16.65 | 17.10 | 8,488,204 | |
| 01/16/2025 | 16.35 | 16.77 | 16.35 | 16.69 | 4,622,982 | |
| 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 | 5,347,296 | |
| 01/13/2025 | 16.75 | 16.77 | 16.37 | 16.38 | 6,761,981 | |
| 01/10/2025 | 16.22 | 16.54 | 16.05 | 16.40 | 11,223,340 | |
| 01/08/2025 | 16.84 | 16.95 | 16.40 | 16.62 | 8,737,411 | |
| 01/07/2025 | 17.50 | 17.57 | 16.75 | 16.99 | 14,520,310 | |
| 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 | 4,386,696 | |
| 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 | 3,237,598 | |
| 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 | 2,580,809 | |
| 12/20/2024 | 18.07 | 18.56 | 17.89 | 18.38 | 5,102,352 | |
| 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 | 5,044,716 | |
| 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 | 7,379,569 |
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 Portfolio Holdings Now
Portfolio HoldingsCheck your current holdings and cash postion to detemine if your portfolio needs rebalancing |
| 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 | 0.1191 | |||
| Jensen Alpha | 0.517 | |||
| Total Risk Alpha | 0.8879 | |||
| Sortino Ratio | 0.1931 | |||
| Treynor Ratio | 0.6641 |
| 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.
| Investing Opportunities Build portfolios using our predefined set of ideas and optimize them against your investing preferences | |
| Earnings Calls Check upcoming earnings announcements updated hourly across public exchanges | |
| Price Ceiling Movement Calculate and plot Price Ceiling Movement for different equity instruments | |
| Companies Directory Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals | |
| Financial Widgets Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets | |
| Bonds Directory Find actively traded corporate debentures issued by US companies | |
| Transaction History View history of all your transactions and understand their impact on performance | |
| Risk-Return Analysis View associations between returns expected from investment and the risk you assume | |
| Portfolio Holdings Check your current holdings and cash postion to detemine if your portfolio needs rebalancing |