Kuaishou Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	3.10	3.10	3.04	3.08	3.08	-2.53%	8,710,221
Jan 16, 2026	3.16	3.16	3.12	3.16	3.16	-1.86%	7,980,684
Jan 15, 2026	3.22	3.24	3.16	3.22	3.22	-2.42%	12,167,130
Jan 14, 2026	3.34	3.38	3.26	3.30	3.30	3.77%	18,978,334
Jan 13, 2026	3.18	3.18	3.12	3.18	3.18	-1.24%	10,251,166
Jan 12, 2026	3.12	3.24	3.12	3.22	3.22	6.62%	16,205,119
Jan 9, 2026	3.00	3.04	2.96	3.02	3.02	4.86%	10,765,190
Jan 8, 2026	2.92	2.94	2.88	2.88	2.88	-3.36%	10,221,910
Jan 7, 2026	2.96	3.00	2.94	2.98	2.98	-1.97%	18,767,456
Jan 6, 2026	3.06	3.08	3.02	3.04	3.04	2.01%	14,804,796
Jan 5, 2026	2.98	3.00	2.90	2.98	2.98	14.62%	19,201,760
Dec 30, 2025	2.60	2.64	2.58	2.60	2.60	0.78%	5,533,947
Dec 29, 2025	2.62	2.64	2.58	2.58	2.58	0.78%	1,817,669
Dec 26, 2025	2.54	2.58	2.54	2.56	2.56	-	515,544
Dec 25, 2025	2.60	2.60	2.56	2.56	2.56	-0.78%	360,126
Dec 24, 2025	2.58	2.60	2.54	2.58	2.58	-	3,800,623
Dec 23, 2025	2.58	2.60	2.54	2.58	2.58	-3.73%	7,159,414
Dec 22, 2025	2.68	2.70	2.66	2.68	2.68	-0.74%	2,718,990
Dec 19, 2025	2.68	2.70	2.64	2.70	2.70	1.50%	2,856,018
Dec 18, 2025	2.64	2.66	2.60	2.66	2.66	0.76%	2,530,508
Dec 17, 2025	2.60	2.66	2.58	2.64	2.64	0.76%	1,899,572
Dec 16, 2025	2.56	2.62	2.54	2.62	2.62	-	2,221,840
Dec 15, 2025	2.64	2.64	2.58	2.62	2.62	-5.07%	5,947,947
Dec 12, 2025	2.76	2.80	2.74	2.76	2.76	1.47%	4,183,756
Dec 11, 2025	2.72	2.74	2.70	2.72	2.72	-	1,320,009
Dec 9, 2025	2.76	2.76	2.72	2.72	2.72	-2.86%	3,398,315
Dec 8, 2025	2.82	2.82	2.78	2.80	2.80	0.72%	967,241
Dec 4, 2025	2.76	2.80	2.74	2.78	2.78	0.72%	1,255,508
Dec 3, 2025	2.76	2.80	2.74	2.76	2.76	-2.13%	2,089,653
Dec 2, 2025	2.86	2.88	2.82	2.82	2.82	-	3,815,559
Dec 1, 2025	2.82	2.84	2.78	2.82	2.82	-	1,830,937
Nov 28, 2025	2.84	2.84	2.80	2.82	2.82	-1.40%	2,345,089
Nov 27, 2025	2.86	2.88	2.82	2.86	2.86	-	1,620,803
Nov 26, 2025	2.86	2.88	2.82	2.86	2.86	-3.38%	3,193,025
Nov 25, 2025	2.94	2.98	2.90	2.96	2.96	4.23%	5,609,091
Nov 24, 2025	2.78	2.88	2.78	2.84	2.84	7.58%	4,696,373
Nov 21, 2025	2.60	2.72	2.60	2.64	2.64	-2.94%	7,386,154
Nov 20, 2025	2.70	2.72	2.66	2.72	2.72	0.74%	6,948,414
Nov 19, 2025	2.64	2.70	2.58	2.70	2.70	0.75%	11,264,560
Nov 18, 2025	2.74	2.74	2.66	2.68	2.68	-4.96%	3,499,877
Nov 17, 2025	2.78	2.82	2.74	2.82	2.82	2.92%	1,817,136
Nov 14, 2025	2.80	2.82	2.74	2.74	2.74	-4.86%	8,828,279
Nov 13, 2025	2.84	2.94	2.84	2.88	2.88	0.70%	6,272,206
Nov 12, 2025	2.90	2.92	2.86	2.86	2.86	-0.69%	2,912,123
Nov 11, 2025	2.86	2.90	2.86	2.88	2.88	-	2,225,369
Nov 10, 2025	2.84	2.92	2.84	2.88	2.88	2.86%	5,221,832
Nov 7, 2025	2.92	2.92	2.78	2.80	2.80	-7.89%	17,457,950
Nov 6, 2025	3.02	3.04	3.00	3.04	3.04	2.01%	6,318,790
Nov 5, 2025	2.90	2.98	2.90	2.98	2.98	2.05%	7,300,861
Nov 4, 2025	3.06	3.06	2.92	2.92	2.92	-5.81%	11,003,860