Kuaishou Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	59.55	60.45	58.95	59.15	59.15	-1.74%	21,726,880
Mar 12, 2026	60.00	60.90	59.20	60.20	60.20	-1.07%	18,845,970
Mar 11, 2026	62.20	62.50	60.75	60.85	60.85	-0.90%	22,914,590
Mar 10, 2026	62.30	62.65	60.60	61.40	61.40	1.40%	33,703,530
Mar 9, 2026	58.05	60.80	58.00	60.55	60.55	-1.46%	34,975,190
Mar 6, 2026	59.30	61.70	59.20	61.45	61.45	3.10%	35,578,750
Mar 5, 2026	60.85	61.55	59.20	59.60	59.60	0.08%	28,402,080
Mar 4, 2026	59.45	60.25	57.90	59.55	59.55	-1.16%	40,670,150
Mar 3, 2026	61.25	61.80	59.90	60.25	60.25	-0.82%	34,870,590
Mar 2, 2026	61.75	62.00	60.05	60.75	60.75	-3.34%	47,704,320
Feb 27, 2026	63.60	64.10	62.10	62.85	62.85	-1.18%	42,879,060
Feb 26, 2026	67.00	67.25	63.60	63.60	63.60	-4.14%	47,953,770
Feb 25, 2026	66.90	67.60	66.00	66.35	66.35	-0.45%	25,693,970
Feb 24, 2026	67.50	67.55	65.50	66.65	66.65	-2.77%	36,470,640
Feb 23, 2026	68.60	69.20	67.85	68.55	68.55	3.08%	16,026,810
Feb 20, 2026	68.10	68.30	66.15	66.50	66.50	-2.78%	18,191,240
Feb 16, 2026	68.45	68.65	66.60	68.40	68.40	-0.07%	10,994,770
Feb 13, 2026	68.15	68.75	67.85	68.45	68.45	-1.58%	31,010,130
Feb 12, 2026	70.90	70.90	68.40	69.55	69.55	-1.90%	27,116,560
Feb 11, 2026	71.35	71.75	70.30	70.90	70.90	0.71%	22,115,140
Feb 10, 2026	70.00	72.70	69.85	70.40	70.40	1.59%	38,285,510
Feb 9, 2026	72.05	73.35	67.50	69.30	69.30	-2.74%	81,408,150
Feb 6, 2026	70.30	72.15	70.10	71.25	71.25	-2.40%	22,361,870
Feb 5, 2026	71.50	73.25	70.55	73.00	73.00	-0.21%	36,182,430
Feb 4, 2026	72.15	74.20	71.10	73.15	73.15	-0.41%	33,102,950
Feb 3, 2026	77.90	78.35	71.05	73.45	73.45	-4.61%	69,863,150
Feb 2, 2026	79.30	79.75	76.05	77.00	77.00	-3.93%	36,958,780
Jan 30, 2026	81.00	81.70	80.05	80.15	80.15	-3.38%	24,698,460
Jan 29, 2026	82.00	85.20	81.20	82.95	82.95	0.79%	42,265,020
Jan 28, 2026	79.30	82.45	79.30	82.30	82.30	4.44%	42,786,270
Jan 27, 2026	79.00	79.65	77.80	78.80	78.80	0.25%	19,079,450
Jan 26, 2026	81.25	81.50	77.50	78.60	78.60	-3.26%	33,355,330
Jan 23, 2026	80.10	81.45	78.75	81.25	81.25	2.72%	37,445,680
Jan 22, 2026	80.05	80.65	77.90	79.10	79.10	0.38%	30,687,090
Jan 21, 2026	75.20	80.10	74.75	78.80	78.80	3.62%	34,754,820
Jan 20, 2026	76.55	77.60	75.25	76.05	76.05	-0.91%	21,277,870
Jan 19, 2026	77.15	77.90	76.00	76.75	76.75	-2.04%	24,646,650
Jan 16, 2026	80.85	81.15	77.35	78.35	78.35	-1.51%	37,472,970
Jan 15, 2026	81.95	82.15	78.30	79.55	79.55	-2.93%	36,872,000
Jan 14, 2026	80.00	83.90	79.55	81.95	81.95	4.46%	71,249,440
Jan 13, 2026	81.55	84.15	77.60	78.45	78.45	-2.24%	64,443,100
Jan 12, 2026	75.80	80.65	75.80	80.25	80.25	7.43%	84,959,450
Jan 9, 2026	71.25	75.45	71.25	74.70	74.70	3.89%	39,815,620
Jan 8, 2026	73.75	73.75	70.75	71.90	71.90	-2.51%	35,450,880
Jan 7, 2026	75.50	75.80	72.50	73.75	73.75	-2.32%	41,694,040
Jan 6, 2026	74.85	77.15	74.20	75.50	75.50	2.58%	54,590,680
Jan 5, 2026	70.15	75.25	68.55	73.60	73.60	11.09%	135,106,800
Jan 2, 2026	63.85	66.70	63.60	66.25	66.25	3.60%	17,459,730
Dec 31, 2025	63.80	64.30	63.30	63.95	63.95	-0.85%	10,738,140
Dec 30, 2025	63.45	64.75	63.35	64.50	64.50	1.10%	13,797,830