Ke HoldingsInc Stock Price History Breakdown

BEKE
 Stock
  

USD 16.70  0.91  5.17%   

As of today, the current price of Ke HoldingsInc is  16.70 , as last reported on the 4th of December, with the highest price reaching  17.23  and the lowest price hitting  16.34  during the day.
Ke HoldingsInc appears to be somewhat reliable, given 3 months investment horizon. Ke HoldingsInc retains Efficiency (Sharpe Ratio) of 0.04, which conveys that the firm had 0.04% of return per unit of price deviation over the last 3 months. Our viewpoint regarding estimating the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-one technical indicators for Ke HoldingsInc, which you can use to evaluate the future volatility of the firm. Please exercise Ke HoldingsInc's Standard Deviation of 5.56, mean deviation of 4.23, and Market Risk Adjusted Performance of 0.0923 to check out if our risk estimates are consistent with your expectations.
  
Ke HoldingsInc Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
704.5 M
net Income Applicable To Common Shares
-524.1 M
Shares Outstanding
1.3 B
Shares Short Prior Month
37.8 M
Earnings Share
(0.28) 
Shares Short
34.4 M

Ke HoldingsInc December 4, 2022 Stock Price Synopsis

Ke HoldingsInc Price Daily Balance Of Power(1.02) 
Ke HoldingsInc Price Rate Of Daily Change 0.95 
Ke HoldingsInc Accumulation Distribution 1,002,597 
Ke HoldingsInc Price Action Indicator(0.54) 

Ke HoldingsInc December 4, 2022 Stock Price Analysis

Share Download
When benchmark price declines in a down market, there may be an uptick in Ke HoldingsInc 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 HoldingsInc intraday prices and daily technical indicators to check the level of noise trading in Ke HoldingsInc Stock and then apply it to test your longer-term investment strategies against Ke HoldingsInc.

Ke HoldingsInc Stock Price History Chart

There are several ways to analyze Ke HoldingsInc Stock price data. The simplest method is using a basic Ke HoldingsInc candlestick price chart, which shows Ke HoldingsInc 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.

90 Days Highest PriceSeptember 15, 202218.45
90 Days Lowest PriceOctober 24, 20229.77

Ke HoldingsInc Stock Price History Data

The price series of Ke HoldingsInc for the period between Mon, Sep 5, 2022 and Sun, Dec 4, 2022 has a statistical range of 8.68 with a coefficient of variation of 18.62. The prices are distributed with arithmetic mean of 14.76. The median price for the last 90 days is 14.93.
OpenHighLowCloseVolume
12/02/2022 16.72  18.04  16.64  17.61  20,218,600 
12/01/2022 16.40  17.23  16.34  16.70  19,409,825 
11/30/2022 16.00  16.95  14.81  16.92  23,746,500 
11/29/2022 15.59  15.99  14.99  15.11  13,863,600 
11/28/2022 15.50  15.50  14.55  14.69  11,849,400 
11/25/2022 14.93  14.97  14.24  14.29  5,295,700 
11/23/2022 14.64  15.02  14.43  14.85  6,647,400 
11/22/2022 14.15  14.18  13.60  14.07  7,252,100 
11/21/2022 14.41  14.89  14.03  14.71  10,175,900 
11/18/2022 15.26  15.38  14.55  14.81  12,281,800 
11/17/2022 14.38  16.14  14.34  15.54  16,813,700 
11/16/2022 14.20  14.87  14.04  14.84  9,008,200 
11/15/2022 15.29  15.68  14.72  14.93  10,515,500 
11/14/2022 15.10  15.31  13.96  14.00  19,865,400 
11/11/2022 13.38  13.90  12.91  13.53  22,383,200 
11/10/2022 11.09  11.45  10.91  11.34  8,758,400 
11/09/2022 11.04  11.04  10.14  10.41  8,035,200 
11/08/2022 11.31  11.42  10.59  11.37  9,263,100 
11/07/2022 11.86  12.15  11.17  11.53  10,847,200 
11/04/2022 11.71  12.14  11.41  11.68  16,325,900 
11/03/2022 10.40  11.21  10.05  10.78  9,356,600 
11/02/2022 10.67  11.30  10.57  10.92  10,516,700 
11/01/2022 10.82  11.06  10.40  10.61  8,436,700 
10/31/2022 9.83  10.42  9.81  10.18  6,154,000 
10/28/2022 10.25  10.36  9.09  10.30  18,975,700 
10/27/2022 10.62  11.21  10.27  11.11  12,870,300 
10/26/2022 10.29  11.28  10.22  11.08  21,193,900 
10/25/2022 10.00  10.73  9.92  10.37  15,471,600 
10/24/2022 9.97  10.19  9.23  9.77  18,152,400 
10/21/2022 11.30  11.75  11.17  11.65  9,879,100 
10/20/2022 11.37  12.20  11.19  11.54  14,032,900 
10/19/2022 11.78  11.80  10.44  11.20  56,354,400 
10/18/2022 13.11  13.21  12.06  12.18  21,358,000 
10/17/2022 12.80  13.28  12.65  12.68  11,422,700 
10/14/2022 13.72  13.80  12.26  12.28  17,623,700 
10/13/2022 13.21  13.55  12.86  13.05  12,976,500 
10/12/2022 14.14  14.54  13.92  14.01  5,636,400 
10/11/2022 14.50  14.57  13.47  14.14  15,071,000 
10/10/2022 15.85  15.86  14.72  14.80  12,694,000 
10/07/2022 17.10  17.25  16.19  16.36  9,710,900 
10/06/2022 17.99  18.39  17.03  17.15  7,293,800 
10/05/2022 17.58  18.04  17.50  17.82  4,861,400 
10/04/2022 17.65  18.32  17.41  18.00  14,415,200 
10/03/2022 17.60  17.68  17.08  17.12  7,499,700 
09/30/2022 16.95  17.81  16.17  17.52  19,088,700 
09/29/2022 16.31  16.78  15.90  16.26  13,327,900 
09/28/2022 16.19  16.97  15.91  16.91  5,890,000 
09/27/2022 16.93  17.46  16.53  16.59  12,844,200 
09/26/2022 16.73  16.95  16.43  16.55  8,997,700 
09/23/2022 16.16  16.36  15.92  16.30  6,287,900 
09/22/2022 17.11  17.58  16.63  16.76  5,406,700 
09/21/2022 17.86  17.95  16.57  16.94  11,986,000 
09/20/2022 17.70  18.30  17.63  18.05  6,542,800 
09/19/2022 17.42  18.10  17.30  18.09  8,222,100 
09/16/2022 17.84  17.84  17.21  17.57  12,835,600 
09/15/2022 18.55  18.85  18.31  18.45  9,245,900 
09/14/2022 18.30  18.41  17.71  18.26  5,516,700 
09/13/2022 17.59  18.35  17.59  17.97  5,264,300 
09/12/2022 18.10  18.31  17.80  18.30  6,140,200 
09/09/2022 18.32  18.69  17.91  18.03  9,662,700 

About Ke HoldingsInc Stock history

Ke HoldingsInc 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 Ke HoldingsInc is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Ke HoldingsInc 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 HoldingsInc historical stock prices may prove useful in developing a viable investing in Ke HoldingsInc
KE Holdings Inc., through its subsidiaries, engages in operating an integrated online and offline platform for housing transactions and services in the Peoples Republic of China. The company was founded in 2001 and is headquartered in Beijing, the Peoples Republic of China. KE Holdings operates under Real Estate Services classification in the United States and is traded on New York Stock Exchange. It employs 102803 people.

Ke HoldingsInc Stock Technical Analysis

Ke HoldingsInc 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 HoldingsInc technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Ke HoldingsInc 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 Pair Correlation Now

   

Pair Correlation

Compare performance and examine fundamental relationship between any two equity instruments
All  Next Launch Module

Ke HoldingsInc Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Ke HoldingsInc stock's direction in advance. Along with the technical and fundamental analysis of Ke HoldingsInc Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Ke HoldingsInc 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 stock 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.
Continue to Trending Equities. You can also try Equity Valuation module to check real value of public entities based on technical and fundamental data.

Complementary Tools for analysis

When running Ke HoldingsInc price analysis, check to measure Ke HoldingsInc's 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 HoldingsInc is operating at the current time. Most of Ke HoldingsInc's value examination focuses on studying past and present price action to predict the probability of Ke HoldingsInc's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Ke HoldingsInc's price. Additionally, you may evaluate how the addition of Ke HoldingsInc to your portfolios can decrease your overall portfolio volatility.
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
Go
Portfolio Diagnostics
Use generated alerts and portfolio events aggregator to diagnose current holdings
Go
Price Transformation
Use Price Transformation models to analyze depth of different equity instruments across global markets
Go
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
Go
Probability Of Bankruptcy
Get analysis of equity chance of financial distress in the next 2 years
Go
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Go
Pair Correlation
Compare performance and examine fundamental relationship between any two equity instruments
Go
Pattern Recognition
Use different Pattern Recognition models to time the market across multiple global exchanges
Go
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon
Go
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
Go
Is Ke HoldingsInc's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Ke HoldingsInc. If investors know Ke HoldingsInc will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Ke HoldingsInc listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth YOY
(0.78) 
Market Capitalization
23.7 B
Quarterly Revenue Growth YOY
(0.43) 
Return On Assets
(0.0301) 
Return On Equity
(0.08) 
The market value of Ke HoldingsInc is measured differently than its book value, which is the value of Ke HoldingsInc that is recorded on the company's balance sheet. Investors also form their own opinion of Ke HoldingsInc's value that differs from its market value or its book value, called intrinsic value, which is Ke HoldingsInc's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Ke HoldingsInc's market value can be influenced by many factors that don't directly affect Ke HoldingsInc's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Ke HoldingsInc's value and its price as these two are different measures arrived at by different means. Investors typically determine Ke HoldingsInc value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Ke HoldingsInc's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.