Kuaishou Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	47.08	47.44	46.14	46.86	46.86	-0.17%	46,782,300
Jun 4, 2026	46.50	47.32	45.92	46.94	46.94	0.43%	52,175,060
Jun 3, 2026	48.40	48.40	46.36	46.74	46.74	-4.57%	60,746,130
Jun 2, 2026	46.54	49.10	46.02	48.98	48.98	5.24%	86,192,080
Jun 1, 2026	46.16	47.80	45.80	46.54	46.54	2.20%	57,139,960
May 29, 2026	45.50	47.42	44.02	45.54	45.54	1.47%	92,263,040
May 28, 2026	44.46	46.24	43.80	44.88	44.88	-0.88%	65,618,840
May 27, 2026	45.96	46.70	45.04	45.28	45.28	-1.14%	30,128,950
May 26, 2026	45.80	46.48	43.90	45.80	45.80	0.35%	59,740,300
May 22, 2026	45.50	46.36	44.90	45.64	45.64	1.47%	32,412,200
May 21, 2026	47.90	47.98	44.70	44.98	44.98	-5.66%	70,060,700
May 20, 2026	48.24	48.58	47.18	47.68	47.68	-2.45%	40,483,410
May 19, 2026	48.50	49.54	48.00	48.88	48.88	0.41%	31,824,580
May 18, 2026	48.18	49.08	47.90	48.68	48.68	-1.34%	32,951,320
May 15, 2026	50.75	50.75	48.78	49.34	49.34	-2.97%	50,533,420
May 14, 2026	54.10	54.40	50.55	50.85	50.85	-1.45%	61,207,260
May 13, 2026	52.60	52.60	50.50	51.60	51.60	-1.90%	69,261,810
May 12, 2026	56.70	57.40	52.60	52.60	52.60	1.94%	151,743,700
May 11, 2026	52.95	53.05	50.20	51.60	51.60	-2.55%	116,359,400
May 8, 2026	48.00	53.70	47.82	52.95	52.95	9.40%	176,026,500
May 7, 2026	47.34	48.80	47.06	48.40	48.40	7.56%	120,676,200
May 6, 2026	44.18	45.46	43.00	45.00	45.00	1.86%	59,213,180
May 5, 2026	44.00	44.32	43.32	44.18	44.18	-0.63%	14,373,310
May 4, 2026	43.70	45.12	43.68	44.46	44.46	3.64%	30,482,520
Apr 30, 2026	42.68	43.22	42.48	42.90	42.90	-1.42%	25,714,090
Apr 29, 2026	43.04	43.70	42.32	43.52	43.52	2.93%	37,779,760
Apr 28, 2026	43.56	43.56	41.92	42.28	42.28	-3.12%	43,762,990
Apr 27, 2026	43.70	44.26	43.32	43.64	43.64	-0.14%	40,606,460
Apr 24, 2026	43.62	43.88	42.94	43.70	43.70	-1.00%	37,674,070
Apr 23, 2026	45.22	45.24	44.02	44.14	44.14	-2.65%	44,784,110
Apr 22, 2026	46.00	46.00	44.84	45.34	45.34	-2.24%	37,879,370
Apr 21, 2026	46.98	46.98	46.06	46.38	46.38	-1.28%	23,869,540
Apr 20, 2026	46.66	47.44	46.08	46.98	46.98	1.12%	35,725,040
Apr 17, 2026	46.84	47.18	46.08	46.46	46.46	-1.27%	27,409,680
Apr 16, 2026	46.20	47.06	46.16	47.06	47.06	3.07%	42,302,120
Apr 15, 2026	45.50	46.88	45.44	45.66	45.66	2.28%	45,746,930
Apr 14, 2026	45.10	45.44	44.22	44.64	44.64	0.22%	27,851,230
Apr 13, 2026	45.00	45.14	44.24	44.54	44.54	-1.33%	24,317,140
Apr 10, 2026	45.02	46.34	45.02	45.14	45.14	0.27%	45,499,760
Apr 9, 2026	45.52	45.80	44.80	45.02	45.02	-3.60%	63,319,650
Apr 8, 2026	46.20	48.16	45.68	46.70	46.70	4.01%	106,727,700
Apr 2, 2026	45.80	46.06	44.60	44.90	44.90	-2.81%	33,975,600
Apr 1, 2026	46.80	46.98	45.88	46.20	46.20	2.39%	42,990,780
Mar 31, 2026	45.46	46.12	44.60	45.12	45.12	0.22%	35,425,200
Mar 30, 2026	45.00	45.28	44.20	45.02	45.02	-2.30%	50,219,450
Mar 27, 2026	45.00	46.60	44.80	46.08	46.08	1.05%	61,294,780
Mar 26, 2026	47.90	48.90	45.14	45.60	45.60	-14.04%	197,726,000
Mar 25, 2026	53.75	54.35	52.05	53.05	53.05	0.47%	43,780,310
Mar 24, 2026	53.00	53.20	51.45	52.80	52.80	2.13%	38,677,910
Mar 23, 2026	52.30	53.10	51.00	51.70	51.70	-3.90%	50,563,710