Kuaishou Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	66.20	66.60	65.40	66.30	66.30	1.45%	21,113,780
Dec 18, 2025	64.10	65.65	64.05	65.35	65.35	0.23%	15,134,020
Dec 17, 2025	64.40	65.55	63.65	65.20	65.20	1.72%	19,026,040
Dec 16, 2025	64.35	64.65	63.00	64.10	64.10	-0.54%	21,674,860
Dec 15, 2025	66.30	66.40	64.00	64.45	64.45	-4.45%	36,792,400
Dec 12, 2025	67.80	68.60	66.65	67.45	67.45	1.05%	32,330,900
Dec 11, 2025	67.85	68.00	66.35	66.75	66.75	-0.60%	24,385,470
Dec 10, 2025	66.65	67.35	65.50	67.15	67.15	0.75%	20,220,190
Dec 9, 2025	67.50	68.05	66.30	66.65	66.65	-2.34%	25,274,680
Dec 8, 2025	68.75	69.50	68.10	68.25	68.25	-1.37%	20,534,660
Dec 5, 2025	67.50	69.20	66.55	69.20	69.20	2.52%	29,058,260
Dec 4, 2025	67.45	67.90	66.00	67.50	67.50	0.15%	29,196,860
Dec 3, 2025	68.00	69.60	67.10	67.40	67.40	-2.25%	29,242,090
Dec 2, 2025	70.50	71.95	68.60	68.95	68.95	0.88%	46,497,080
Dec 1, 2025	68.25	69.10	67.50	68.35	68.35	0.81%	15,785,470
Nov 28, 2025	68.40	68.90	67.70	67.80	67.80	-0.88%	18,946,860
Nov 27, 2025	68.95	70.00	67.90	68.40	68.40	-0.36%	24,638,070
Nov 26, 2025	71.50	71.50	68.35	68.65	68.65	-2.83%	31,216,250
Nov 25, 2025	69.65	71.75	69.60	70.65	70.65	3.06%	50,615,470
Nov 24, 2025	65.00	68.90	65.00	68.55	68.55	7.11%	67,219,560
Nov 21, 2025	63.85	65.50	62.40	64.00	64.00	-1.46%	38,454,100
Nov 20, 2025	65.10	66.30	63.85	64.95	64.95	2.28%	48,063,410
Nov 19, 2025	64.65	64.90	62.85	63.50	63.50	-1.78%	30,697,640
Nov 18, 2025	65.80	66.05	63.75	64.65	64.65	-3.22%	36,505,780
Nov 17, 2025	66.50	67.75	66.10	66.80	66.80	-0.45%	22,374,150
Nov 14, 2025	67.50	68.05	66.35	67.10	67.10	-2.89%	34,231,270
Nov 13, 2025	68.25	70.20	67.85	69.10	69.10	-0.86%	30,318,320
Nov 12, 2025	70.10	70.80	68.60	69.70	69.70	0.29%	19,881,990
Nov 11, 2025	70.30	70.90	68.70	69.50	69.50	-0.43%	14,666,400
Nov 10, 2025	68.45	70.05	67.90	69.80	69.80	2.27%	27,658,160
Nov 7, 2025	71.50	71.85	67.50	68.25	68.25	-5.93%	51,425,430
Nov 6, 2025	71.40	72.90	70.70	72.55	72.55	2.26%	19,658,320
Nov 5, 2025	70.00	71.20	68.85	70.95	70.95	-0.70%	29,582,200
Nov 4, 2025	72.10	73.60	71.15	71.45	71.45	-2.72%	23,012,840
Nov 3, 2025	72.00	73.95	71.60	73.45	73.45	1.52%	28,694,770
Oct 31, 2025	74.15	74.45	72.20	72.35	72.35	-3.08%	27,234,990
Oct 30, 2025	77.50	77.70	73.55	74.65	74.65	-1.71%	40,157,480
Oct 28, 2025	77.00	77.70	75.45	75.95	75.95	-0.20%	29,429,610
Oct 27, 2025	77.00	77.35	75.65	76.10	76.10	1.53%	26,721,920
Oct 24, 2025	75.10	75.45	73.85	74.95	74.95	2.04%	18,828,640
Oct 23, 2025	73.00	74.00	71.55	73.45	73.45	-0.41%	26,728,430
Oct 22, 2025	74.60	74.90	73.30	73.75	73.75	-2.38%	20,700,280
Oct 21, 2025	75.55	77.20	75.05	75.55	75.55	1.96%	27,577,110
Oct 20, 2025	76.05	76.30	72.95	74.10	74.10	1.58%	25,581,920
Oct 17, 2025	76.00	76.00	72.40	72.95	72.95	-4.01%	41,523,660
Oct 16, 2025	77.20	77.55	75.30	76.00	76.00	-0.65%	28,141,290
Oct 15, 2025	75.35	77.05	74.60	76.50	76.50	2.00%	39,646,500
Oct 14, 2025	80.50	82.30	74.15	75.00	75.00	-6.77%	74,381,330
Oct 13, 2025	81.35	82.75	77.65	80.45	80.45	-4.11%	69,344,390
Oct 10, 2025	87.65	88.65	83.80	83.90	83.90	-5.52%	45,664,020