Kuaishou Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	64.75	66.35	63.80	63.80	63.80	-1.24%	22,217,360
Dec 24, 2025	64.35	64.90	63.85	64.60	64.60	0.39%	10,596,180
Dec 23, 2025	64.50	64.70	62.70	64.35	64.35	-3.52%	60,345,900
Dec 22, 2025	66.85	67.20	66.00	66.70	66.70	0.60%	12,582,180
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