KE Holdings Inc. (BEKE) NYSE

Currency In USD

AD

BEKE Historical Return

If you invested $1000 in KE Holdings Inc. (BEKE) since IPO date, it would be worth $507.71 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $814.58, while $1000 invested 1 year ago would be worth $1,102.99. This corresponds to total returns of -49.23%, -18.54%, 10.3%, respectively, with annualized returns of -10.28%, -4.02%, 10.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

BEKE Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 10, 202618.3218.118.118.4117.985.15M
November 09, 202618.5818.418.418.5918.244.54M
November 06, 202618.6318.8518.8519.0518.6311.49M
November 05, 20261918.8218.8219.3218.5310.8M
November 04, 202618.1718.5718.5718.7118.110.39M
November 03, 202617.7217.617.617.8617.582.53M
November 02, 202617.917.9117.9118.317.95.1M
October 30, 202617.5117.7117.7117.8417.514.04M
October 29, 202617.2617.4217.4217.4317.212.9M
October 28, 202617.517.3517.3517.6717.262.96M
October 27, 202617.5717.6517.6517.6517.362.94M
October 26, 202617.5117.6117.6117.7617.274.43M
October 23, 202617.2417.0817.0817.2917.053.99M
October 22, 202617.0817.2417.2417.4817.055.13M
October 21, 202617.7417.3517.3517.817.323.7M
October 20, 202617.8318.0618.0618.0617.742.53M
October 19, 202618.0717.9117.9118.1617.92.22M
October 16, 202618.1718.0718.0718.3117.976.47M
October 15, 202617.417.8317.8317.8617.386.83M
October 14, 202617.5117.5217.5217.6117.372.86M
October 13, 202617.6517.5917.5917.7517.562.02M
October 12, 202617.6317.6817.6817.8217.535.51M
October 09, 202617.317.8417.8417.9417.2210.02M
October 08, 202617.1717.0917.0917.216.95.2M
October 07, 202616.8316.9216.9216.9616.792.73M
October 06, 202616.616.7616.7616.8916.522.52M
October 05, 202616.4316.516.516.5516.363.31M
October 02, 202616.5716.4316.4316.6416.373.93M
October 01, 202616.9116.6416.6416.9416.584.06M
September 30, 202617.0516.8516.8517.2416.829.26M
September 29, 202616.6716.616.616.7316.27.42M
September 28, 202616.816.9516.9517.0116.735.92M
September 25, 202616.516.3316.3316.6716.289.76M
September 24, 202616.5916.6916.6916.8116.437.71M
September 23, 202616.4316.5916.5916.716.365.23M
September 22, 202616.5316.3816.3816.6616.32.5M
September 21, 202616.5216.5716.5716.5716.127.87M
September 18, 202616.2516.2816.2816.3616.185.38M
September 17, 202616.07161616.0715.923.54M
September 16, 202616.0815.9715.9716.1515.865.66M
September 15, 202616.2516.2116.2116.4116.066.42M
September 11, 202617.1516.9316.9317.216.894.07M
September 10, 202616.816.6916.6916.9616.653.96M
September 09, 202617.0316.8716.8717.1116.834.26M
September 08, 202617.417.2717.2717.517.095.5M
September 04, 202618.1217.9217.9218.2217.855.81M
September 03, 202617.817.9117.9117.9917.652.66M
September 02, 202617.8517.9417.9418.0217.852.23M
September 01, 202617.5717.7417.7417.9217.523.11M
August 31, 202617.7217.1917.1917.8717.185.02M
August 28, 202618.6218.3218.3218.918.0914.12M
August 27, 202617.7717.7317.7317.9317.683.31M
August 26, 202618.1417.8717.8718.5117.864.87M
August 25, 202617.6318.0118.0118.0917.54.67M
August 24, 202618.0617.7117.7118.4717.717.69M
August 21, 202617.9317.7517.7518.0116.967.98M
August 20, 202617.0416.9916.9917.1816.734.06M
August 19, 202617.2717.3817.3817.4117.113.95M
August 18, 202616.9916.8716.8717.0116.842.53M
August 17, 202616.9416.8516.8516.9916.742.04M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved