If you invested $1000 in KE Holdings Inc. (BEKE) since IPO date, it would be worth $420.76 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $318.07, while $1000 invested 1 year ago would be worth $829.19. This corresponds to total returns of -57.92%, -68.19%, -17.08%, respectively, with annualized returns of -13.73%, -20.47%, -17.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 14.84 | 15 | 15 | 15.13 | 14.73 | 3.82M |
| June 18, 2026 | 15.17 | 14.91 | 14.91 | 15.21 | 14.89 | 4.6M |
| June 17, 2026 | 15.71 | 15.52 | 15.52 | 15.82 | 15.5 | 4.08M |
| June 16, 2026 | 16.29 | 16.12 | 16.12 | 16.37 | 16.07 | 3.65M |
| June 15, 2026 | 16.7 | 16.57 | 16.57 | 16.79 | 16.55 | 3.41M |
| June 12, 2026 | 16.8 | 16.89 | 16.89 | 16.98 | 16.72 | 3.57M |
| June 11, 2026 | 16 | 16.4 | 16.4 | 16.43 | 16 | 2.88M |
| June 10, 2026 | 15.9 | 16 | 16 | 16.23 | 15.88 | 4.63M |
| June 09, 2026 | 16.09 | 15.97 | 15.97 | 16.13 | 15.72 | 5.34M |
| June 08, 2026 | 15.95 | 16.16 | 16.16 | 16.36 | 15.86 | 5.9M |
| June 05, 2026 | 16.22 | 16.08 | 16.08 | 16.36 | 16 | 5.51M |
| June 04, 2026 | 16.69 | 16.62 | 16.62 | 16.78 | 16.56 | 5.09M |
| June 03, 2026 | 16.69 | 16.91 | 16.91 | 16.95 | 16.59 | 5.17M |
| June 02, 2026 | 17.18 | 17.23 | 17.23 | 17.38 | 17.11 | 4.51M |
| June 01, 2026 | 16.78 | 17.18 | 17.18 | 17.28 | 16.7 | 4.48M |
| May 29, 2026 | 16.5 | 16.6 | 16.6 | 16.83 | 16.49 | 3.14M |
| May 28, 2026 | 16.46 | 16.36 | 16.36 | 16.47 | 16.26 | 3.85M |
| May 27, 2026 | 16.48 | 16.62 | 16.62 | 16.77 | 16.26 | 4.03M |
| May 26, 2026 | 16.27 | 16.5 | 16.5 | 16.65 | 16.27 | 7.54M |
| May 22, 2026 | 16.11 | 16.4 | 16.4 | 16.77 | 16.01 | 9.27M |
| May 21, 2026 | 17.45 | 16.89 | 16.89 | 17.5 | 16.66 | 8.68M |
| May 20, 2026 | 18.11 | 18.07 | 18.07 | 18.57 | 17.82 | 8.2M |
| May 19, 2026 | 18.8 | 18.72 | 18.72 | 19.3 | 18.46 | 9.07M |
| May 18, 2026 | 17.6 | 17.8 | 17.8 | 17.83 | 17.41 | 5.09M |
| May 15, 2026 | 18.17 | 18.17 | 18.17 | 18.26 | 17.82 | 5.72M |
| May 14, 2026 | 19.28 | 18.86 | 18.86 | 19.28 | 18.85 | 2.87M |
| May 13, 2026 | 18.79 | 19.59 | 19.59 | 19.77 | 18.72 | 7.58M |
| May 12, 2026 | 19.04 | 18.52 | 18.52 | 19.15 | 18.43 | 3.68M |
| May 11, 2026 | 18.83 | 19.19 | 19.19 | 19.27 | 18.83 | 4.95M |
| May 08, 2026 | 18.8 | 18.87 | 18.87 | 19.08 | 18.78 | 5.93M |
| May 07, 2026 | 18.45 | 18.41 | 18.41 | 18.63 | 18.38 | 3.34M |
| May 06, 2026 | 18.49 | 18.79 | 18.79 | 18.93 | 18.33 | 6.93M |
| May 05, 2026 | 17.95 | 18.13 | 18.13 | 18.27 | 17.83 | 5.98M |
| May 04, 2026 | 17.68 | 17.46 | 17.46 | 17.74 | 17.4 | 4.17M |
| May 01, 2026 | 17.2 | 17.06 | 17.06 | 17.37 | 17.02 | 2.68M |
| April 30, 2026 | 16.35 | 17.13 | 17.13 | 17.13 | 16.27 | 6.78M |
| April 29, 2026 | 16.51 | 16 | 16 | 16.52 | 15.8 | 6.63M |
| April 28, 2026 | 15.8 | 15.79 | 15.79 | 15.91 | 15.6 | 3.61M |
| April 27, 2026 | 15.91 | 16.03 | 16.03 | 16.1 | 15.86 | 3.9M |
| April 24, 2026 | 15.9 | 16.18 | 16.18 | 16.22 | 15.87 | 2.92M |
| April 23, 2026 | 15.82 | 15.8 | 15.8 | 15.92 | 15.59 | 4.85M |
| April 22, 2026 | 16.23 | 15.99 | 15.99 | 16.31 | 15.94 | 4.51M |
| April 21, 2026 | 16.33 | 16.14 | 16.14 | 16.4 | 16.03 | 2.72M |
| April 20, 2026 | 16.19 | 16.44 | 16.44 | 16.5 | 16.09 | 2.26M |
| April 17, 2026 | 16.19 | 16.24 | 16.24 | 16.44 | 16 | 3.93M |
| April 16, 2026 | 16.44 | 16.16 | 16.16 | 16.46 | 16.11 | 3.16M |
| April 15, 2026 | 16.38 | 16.24 | 16.24 | 16.43 | 16.16 | 3.39M |
| April 14, 2026 | 16.21 | 16.5 | 16.5 | 16.64 | 16.18 | 3.86M |
| April 13, 2026 | 15.73 | 15.81 | 15.81 | 15.85 | 15.6 | 2.54M |
| April 10, 2026 | 15.56 | 15.84 | 15.84 | 15.96 | 15.5 | 3.69M |
| April 09, 2026 | 15.62 | 15.61 | 15.61 | 15.83 | 15.54 | 2.47M |
| April 08, 2026 | 15.36 | 15.63 | 15.63 | 15.9 | 15.2 | 3.96M |
| April 07, 2026 | 15.04 | 15.19 | 14.96 | 15.21 | 14.92 | 3.35M |
| April 06, 2026 | 14.85 | 15.09 | 15.09 | 15.15 | 14.81 | 2.14M |
| April 02, 2026 | 14.59 | 14.81 | 14.81 | 15.02 | 14.59 | 2.77M |
| April 01, 2026 | 14.97 | 14.84 | 14.84 | 15.26 | 14.82 | 4.41M |
| March 31, 2026 | 14.58 | 14.97 | 14.97 | 14.99 | 14.4 | 5.46M |
| March 30, 2026 | 15.1 | 15.01 | 15.01 | 15.29 | 14.97 | 5.16M |
| March 27, 2026 | 15.37 | 15.32 | 15.32 | 15.47 | 15.26 | 3.33M |
| March 26, 2026 | 15.38 | 15.32 | 15.32 | 15.67 | 15.29 | 2.9M |