Kuaishou Technology (HKG:1024)
Hong Kong · Delayed Price · Currency is HKD 68.40
-0.25 (-0.36%)
Nov 27, 2025, 3:45 PM HKT
Kuaishou Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 85.85 | 89.85 | 83.10 | 88.80 | 88.80 | 3.56% | 66,738,760 |
| Oct 8, 2025 | 87.05 | 87.10 | 84.70 | 85.75 | 85.75 | -2.22% | 22,146,120 |
| Oct 6, 2025 | 88.70 | 88.80 | 86.60 | 87.70 | 87.70 | -1.13% | 16,223,090 |
| Oct 3, 2025 | 91.05 | 91.05 | 87.10 | 88.70 | 88.70 | -3.43% | 39,247,860 |
| Oct 2, 2025 | 87.10 | 92.60 | 86.80 | 91.85 | 91.85 | 8.57% | 76,114,120 |
| Sep 30, 2025 | 79.20 | 85.00 | 78.40 | 84.60 | 84.60 | 7.22% | 71,891,780 |
| Sep 29, 2025 | 75.40 | 79.10 | 75.40 | 78.90 | 78.90 | 4.37% | 39,104,000 |
| Sep 26, 2025 | 78.05 | 78.05 | 75.10 | 75.60 | 75.60 | -3.26% | 25,536,270 |
| Sep 25, 2025 | 76.05 | 79.60 | 75.60 | 78.15 | 78.15 | 1.69% | 38,028,170 |
| Sep 24, 2025 | 72.90 | 78.30 | 72.90 | 76.85 | 76.85 | 3.78% | 46,324,870 |
| Sep 23, 2025 | 73.85 | 74.20 | 72.25 | 74.05 | 74.05 | 0.07% | 27,696,280 |
| Sep 22, 2025 | 71.05 | 75.00 | 71.05 | 74.00 | 74.00 | -2.37% | 63,106,510 |
| Sep 19, 2025 | 76.50 | 77.30 | 73.45 | 75.80 | 75.80 | -0.72% | 50,348,890 |
| Sep 18, 2025 | 78.20 | 78.75 | 75.50 | 76.35 | 76.35 | -2.37% | 49,139,140 |
| Sep 17, 2025 | 75.50 | 78.70 | 75.20 | 78.20 | 78.20 | 3.51% | 59,420,780 |
| Sep 16, 2025 | 76.50 | 77.40 | 74.80 | 75.55 | 75.55 | -0.59% | 24,577,080 |
| Sep 15, 2025 | 74.30 | 76.95 | 74.00 | 76.00 | 76.00 | 1.00% | 37,851,420 |