Kuaishou Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	55.25	55.35	53.20	53.80	53.80	-2.80%	47,849,080
Mar 19, 2026	57.00	57.20	55.05	55.35	55.35	-6.19%	66,666,220
Mar 18, 2026	60.00	60.20	58.55	59.00	59.00	-1.42%	30,042,410
Mar 17, 2026	60.40	61.80	59.60	59.85	59.85	-0.25%	25,172,000
Mar 16, 2026	58.90	60.40	58.25	60.00	60.00	1.44%	25,723,190
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